| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 42.07 | 42.07 | 40.69 | 40.82 | 40.82 | -1.19 (-2.83%) | 1,651,816 |
| 11 Jul 2022 | CNY | 43.18 | 43.5 | 41.64 | 42.01 | 42.01 | -1.24 (-2.87%) | 1,817,798 |
| 8 Jul 2022 | CNY | 42.92 | 44.38 | 42.92 | 43.25 | 43.25 | +0.46 (+1.08%) | 2,317,716 |
| 7 Jul 2022 | CNY | 43.28 | 43.5 | 42.55 | 42.79 | 42.79 | -0.48 (-1.11%) | 1,867,897 |
| 6 Jul 2022 | CNY | 44.68 | 44.68 | 43.05 | 43.27 | 43.27 | -0.9 (-2.04%) | 1,678,559 |
| 5 Jul 2022 | CNY | 45.58 | 45.99 | 43.6 | 44.17 | 44.17 | -1.58 (-3.45%) | 2,487,663 |
| 4 Jul 2022 | CNY | 45.4 | 45.91 | 44.75 | 45.75 | 45.75 | -0.18 (-0.39%) | 1,888,993 |
| 1 Jul 2022 | CNY | 47.24 | 47.3 | 45.83 | 45.93 | 45.93 | -1.3 (-2.75%) | 3,000,944 |
| 30 Jun 2022 | CNY | 47 | 48.45 | 46.88 | 47.23 | 47.23 | +0.86 (+1.85%) | 4,289,127 |
| 29 Jun 2022 | CNY | 46.69 | 48.95 | 46.32 | 46.37 | 46.37 | -0.32 (-0.69%) | 4,879,892 |
| 28 Jun 2022 | CNY | 45.55 | 47.09 | 45.1 | 46.69 | 46.69 | +0.59 (+1.28%) | 3,221,417 |
| 27 Jun 2022 | CNY | 45.31 | 47.45 | 45.31 | 46.1 | 46.1 | +0.8 (+1.77%) | 3,288,219 |
| 24 Jun 2022 | CNY | 44.96 | 45.67 | 44.5 | 45.3 | 45.3 | +0.37 (+0.82%) | 2,407,253 |
| 23 Jun 2022 | CNY | 44.92 | 45.38 | 43.6 | 44.93 | 44.93 | +0.13 (+0.29%) | 2,706,016 |
| 22 Jun 2022 | CNY | 46.9 | 47.1 | 44.7 | 44.8 | 44.8 | -2.16 (-4.60%) | 3,147,676 |
| 21 Jun 2022 | CNY | 46.15 | 47.8 | 45.35 | 46.96 | 46.96 | +0.71 (+1.54%) | 4,519,579 |
| 20 Jun 2022 | CNY | 45.97 | 47.16 | 45.73 | 46.25 | 46.25 | -0.07 (-0.15%) | 2,837,798 |
| 17 Jun 2022 | CNY | 47.61 | 47.98 | 45.56 | 46.32 | 46.32 | -1.95 (-4.04%) | 4,149,695 |
| 16 Jun 2022 | CNY | 44.5 | 49.07 | 44.5 | 48.27 | 48.27 | +3.68 (+8.25%) | 6,069,192 |
| 15 Jun 2022 | CNY | 43.57 | 45.3 | 43.34 | 44.59 | 44.59 | +1.14 (+2.62%) | 3,364,734 |
| 14 Jun 2022 | CNY | 44.17 | 44.4 | 42.08 | 43.45 | 43.45 | -1.32 (-2.95%) | 2,681,460 |
| 13 Jun 2022 | CNY | 45.32 | 45.86 | 44.31 | 44.77 | 44.77 | -0.53 (-1.17%) | 2,632,557 |
| 10 Jun 2022 | CNY | 42.24 | 45.45 | 42.2 | 45.3 | 45.3 | +2.7 (+6.34%) | 3,731,714 |
| 9 Jun 2022 | CNY | 43.74 | 43.98 | 42.43 | 42.6 | 42.6 | -1.22 (-2.78%) | 1,959,940 |
| 8 Jun 2022 | CNY | 44.34 | 44.8 | 42.62 | 43.82 | 43.82 | -0.38 (-0.86%) | 2,202,939 |
| 7 Jun 2022 | CNY | 45.01 | 45.19 | 43.5 | 44.2 | 44.2 | -0.84 (-1.87%) | 2,556,425 |
| 6 Jun 2022 | CNY | 44.2 | 45.14 | 43.63 | 45.04 | 45.04 | +0.62 (+1.40%) | 2,646,762 |
| 2 Jun 2022 | CNY | 44.05 | 45.25 | 43.5 | 44.42 | 44.42 | -0.18 (-0.40%) | 3,413,522 |
| 1 Jun 2022 | CNY | 43.06 | 45.28 | 43.06 | 44.6 | 44.6 | +1.11 (+2.55%) | 4,045,376 |
| 31 May 2022 | CNY | 43.34 | 43.56 | 42.15 | 43.49 | 43.49 | +0.28 (+0.65%) | 2,594,335 |
