| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 48.55 | 52.16 | 48.12 | 51.84 | 51.84 | +2.93 (+5.99%) | 1,712,367 |
| 12 Jul 2022 | CNY | 50.57 | 51.15 | 48.78 | 48.91 | 48.91 | -1.62 (-3.21%) | 1,034,685 |
| 11 Jul 2022 | CNY | 51.21 | 52.47 | 49.23 | 50.53 | 50.53 | -0.67 (-1.31%) | 1,746,331 |
| 8 Jul 2022 | CNY | 48.5 | 53.49 | 48.49 | 51.2 | 51.2 | +3.41 (+7.14%) | 2,939,740 |
| 7 Jul 2022 | CNY | 47.5 | 48.37 | 46.13 | 47.79 | 47.79 | +0.29 (+0.61%) | 1,247,876 |
| 6 Jul 2022 | CNY | 48.39 | 48.66 | 46.82 | 47.5 | 47.5 | -0.86 (-1.78%) | 1,011,721 |
| 5 Jul 2022 | CNY | 49.99 | 50.5 | 47.35 | 48.36 | 48.36 | -1.24 (-2.50%) | 1,754,158 |
| 4 Jul 2022 | CNY | 50.14 | 50.66 | 48.94 | 49.6 | 49.6 | -0.15 (-0.30%) | 2,010,962 |
| 1 Jul 2022 | CNY | 51 | 51 | 48.5 | 49.75 | 49.75 | -1.58 (-3.08%) | 2,855,732 |
| 30 Jun 2022 | CNY | 47.1 | 54.24 | 47.1 | 51.33 | 51.33 | +3.57 (+7.47%) | 5,244,375 |
| 29 Jun 2022 | CNY | 46.19 | 49.3 | 45.51 | 47.76 | 47.76 | +2.35 (+5.18%) | 3,612,936 |
| 28 Jun 2022 | CNY | 45.5 | 45.95 | 44.35 | 45.41 | 45.41 | +0.59 (+1.32%) | 1,763,266 |
| 27 Jun 2022 | CNY | 45.18 | 45.49 | 44.28 | 44.82 | 44.82 | -0.36 (-0.80%) | 1,447,663 |
| 24 Jun 2022 | CNY | 44.05 | 46.21 | 44.05 | 45.18 | 45.18 | +1.16 (+2.64%) | 2,324,271 |
| 23 Jun 2022 | CNY | 43.31 | 44.5 | 43 | 44.02 | 44.02 | +0.84 (+1.95%) | 1,523,431 |
| 22 Jun 2022 | CNY | 43.4 | 45.1 | 43.06 | 43.18 | 43.18 | -0.4 (-0.92%) | 2,346,540 |
| 21 Jun 2022 | CNY | 45.83 | 46.03 | 42.9 | 43.58 | 43.58 | -2.24 (-4.89%) | 3,543,424 |
| 20 Jun 2022 | CNY | 49 | 49 | 44.7 | 45.82 | 45.82 | -3.06 (-6.26%) | 2,832,297 |
| 17 Jun 2022 | CNY | 46.47 | 49.96 | 46.47 | 48.88 | 48.88 | +2.35 (+5.05%) | 3,047,839 |
| 16 Jun 2022 | CNY | 46.64 | 49 | 45.92 | 46.53 | 46.53 | -0.74 (-1.57%) | 3,052,555 |
| 15 Jun 2022 | CNY | 46.87 | 48.5 | 46.47 | 47.27 | 47.27 | +0.74 (+1.59%) | 1,657,893 |
| 14 Jun 2022 | CNY | 49.97 | 49.99 | 45.82 | 46.53 | 46.53 | -4.11 (-8.12%) | 3,226,241 |
| 13 Jun 2022 | CNY | 48.93 | 51 | 47.4 | 50.64 | 50.64 | +1.38 (+2.80%) | 1,544,047 |
| 10 Jun 2022 | CNY | 48.1 | 51.21 | 48.1 | 49.26 | 49.26 | +0.86 (+1.78%) | 1,779,406 |
| 9 Jun 2022 | CNY | 53.17 | 54 | 48.2 | 48.4 | 48.4 | -5.3 (-9.87%) | 2,407,678 |
| 8 Jun 2022 | CNY | 48 | 54.5 | 47.61 | 53.7 | 53.7 | +5.64 (+11.74%) | 2,830,577 |
| 7 Jun 2022 | CNY | 47.51 | 49.49 | 47.51 | 48.06 | 48.06 | -0.15 (-0.31%) | 1,090,624 |
| 6 Jun 2022 | CNY | 48 | 48.96 | 46.88 | 48.21 | 48.21 | -0.1 (-0.21%) | 1,636,391 |
| 2 Jun 2022 | CNY | 48.11 | 50.12 | 47.3 | 48.31 | 48.31 | -0.58 (-1.19%) | 1,603,275 |
| 1 Jun 2022 | CNY | 49 | 50.36 | 47.34 | 48.89 | 48.89 | -0.35 (-0.71%) | 1,872,884 |
