| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 47.61 | 49.44 | 47.61 | 49.31 | 49.31 | +1.47 (+3.07%) | 336,083 |
| 19 Jul 2022 | CNY | 48.06 | 48.48 | 47 | 47.84 | 47.84 | -0.4 (-0.83%) | 318,722 |
| 18 Jul 2022 | CNY | 48.33 | 48.9 | 48.06 | 48.24 | 48.24 | -0.09 (-0.19%) | 237,374 |
| 15 Jul 2022 | CNY | 50.18 | 50.39 | 48.28 | 48.33 | 48.33 | -1.83 (-3.65%) | 441,049 |
| 14 Jul 2022 | CNY | 49.72 | 51.5 | 49.48 | 50.16 | 50.16 | +0.54 (+1.09%) | 388,758 |
| 13 Jul 2022 | CNY | 49.51 | 50.06 | 48.59 | 49.62 | 49.62 | -0.08 (-0.16%) | 304,400 |
| 12 Jul 2022 | CNY | 53.88 | 53.88 | 49.5 | 49.7 | 49.7 | -3.98 (-7.41%) | 808,955 |
| 11 Jul 2022 | CNY | 52.5 | 54.48 | 52.3 | 53.68 | 53.68 | +0.96 (+1.82%) | 783,268 |
| 8 Jul 2022 | CNY | 52.18 | 52.96 | 51.18 | 52.72 | 52.72 | +0.92 (+1.78%) | 531,374 |
| 7 Jul 2022 | CNY | 50.58 | 53.77 | 49.75 | 51.8 | 51.8 | +1.42 (+2.82%) | 680,069 |
| 6 Jul 2022 | CNY | 50.22 | 50.5 | 49.5 | 50.38 | 50.38 | +0.16 (+0.32%) | 290,768 |
| 5 Jul 2022 | CNY | 52 | 52 | 49.6 | 50.22 | 50.22 | -1.08 (-2.11%) | 490,432 |
| 4 Jul 2022 | CNY | 52 | 52.85 | 50.58 | 51.3 | 51.3 | -0.3 (-0.58%) | 617,530 |
| 1 Jul 2022 | CNY | 52.52 | 53.6 | 51.21 | 51.6 | 51.6 | -1.2 (-2.27%) | 726,666 |
| 30 Jun 2022 | CNY | 52.22 | 53.5 | 51.66 | 52.8 | 52.8 | +0.08 (+0.15%) | 541,668 |
| 29 Jun 2022 | CNY | 54.52 | 54.55 | 52.3 | 52.72 | 52.72 | -1.83 (-3.35%) | 576,155 |
| 28 Jun 2022 | CNY | 53.45 | 55.26 | 52.56 | 54.55 | 54.55 | +0.58 (+1.07%) | 569,446 |
| 27 Jun 2022 | CNY | 53.58 | 54.31 | 51.52 | 53.97 | 53.97 | -0.08 (-0.15%) | 1,063,423 |
| 24 Jun 2022 | CNY | 56 | 56.8 | 53.66 | 54.05 | 54.05 | -1.66 (-2.98%) | 1,050,850 |
| 23 Jun 2022 | CNY | 55.58 | 56.8 | 54.52 | 55.71 | 55.71 | +0.04 (+0.07%) | 642,344 |
| 22 Jun 2022 | CNY | 54.66 | 57.5 | 54.66 | 55.67 | 55.67 | -1.1 (-1.94%) | 1,044,764 |
| 21 Jun 2022 | CNY | 53.65 | 60.8 | 53.01 | 56.77 | 56.77 | +3.12 (+5.82%) | 2,609,704 |
| 20 Jun 2022 | CNY | 53.53 | 54.88 | 51.33 | 53.65 | 53.65 | +0.25 (+0.47%) | 1,281,285 |
| 17 Jun 2022 | CNY | 52.49 | 53.54 | 51.2 | 53.4 | 53.4 | -0.48 (-0.89%) | 1,311,639 |
| 16 Jun 2022 | CNY | 55.51 | 59.99 | 52.73 | 53.88 | 53.88 | -1.63 (-2.94%) | 2,485,732 |
| 15 Jun 2022 | CNY | 51.87 | 56.99 | 51.87 | 55.51 | 55.51 | +3.66 (+7.06%) | 1,511,603 |
| 14 Jun 2022 | CNY | 53.85 | 53.86 | 49.64 | 51.85 | 51.85 | -1.91 (-3.55%) | 1,110,251 |
| 13 Jun 2022 | CNY | 52.67 | 54.49 | 52.32 | 53.76 | 53.76 | +0.76 (+1.43%) | 864,781 |
| 10 Jun 2022 | CNY | 51.34 | 53.28 | 50.72 | 53 | 53 | +1.35 (+2.61%) | 957,164 |
| 9 Jun 2022 | CNY | 53.25 | 53.96 | 51.1 | 51.65 | 51.65 | -1.4 (-2.64%) | 718,525 |
