| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 51.02 | 51.49 | 49.49 | 50.05 | 50.05 | -1.52 (-2.95%) | 2,157,809 |
| 19 Jul 2022 | CNY | 53 | 53.18 | 50.61 | 51.57 | 51.57 | -2.83 (-5.20%) | 3,568,379 |
| 18 Jul 2022 | CNY | 50 | 55 | 49.47 | 54.4 | 54.4 | +3.5 (+6.88%) | 4,666,871 |
| 15 Jul 2022 | CNY | 50 | 53.5 | 48.2 | 50.9 | 50.9 | +2.26 (+4.65%) | 5,970,922 |
| 14 Jul 2022 | CNY | 44.6 | 49.08 | 44.04 | 48.64 | 48.64 | +3.85 (+8.60%) | 5,079,351 |
| 13 Jul 2022 | CNY | 48 | 48 | 44.5 | 44.79 | 44.79 | -0.53 (-1.17%) | 2,651,384 |
| 12 Jul 2022 | CNY | 43.41 | 45.32 | 42 | 45.32 | 45.32 | +1.91 (+4.40%) | 2,677,424 |
| 11 Jul 2022 | CNY | 46.15 | 46.18 | 43.2 | 43.41 | 43.41 | -2.89 (-6.24%) | 2,637,836 |
| 8 Jul 2022 | CNY | 45.68 | 47.86 | 45.25 | 46.3 | 46.3 | +0.5 (+1.09%) | 3,773,540 |
| 7 Jul 2022 | CNY | 44.5 | 46.25 | 43.61 | 45.8 | 45.8 | +1.29 (+2.90%) | 3,475,077 |
| 6 Jul 2022 | CNY | 43.59 | 45.2 | 42.4 | 44.51 | 44.51 | +0.12 (+0.27%) | 2,084,707 |
| 5 Jul 2022 | CNY | 44.98 | 46.38 | 44.32 | 44.39 | 44.39 | -0.04 (-0.09%) | 3,077,989 |
| 4 Jul 2022 | CNY | 45.8 | 45.8 | 44.04 | 44.43 | 44.43 | -1.37 (-2.99%) | 2,434,663 |
| 1 Jul 2022 | CNY | 42.9 | 48 | 42.4 | 45.8 | 45.8 | +2.69 (+6.24%) | 4,665,896 |
| 30 Jun 2022 | CNY | 41.37 | 43.21 | 41.37 | 43.11 | 43.11 | +1.31 (+3.13%) | 2,921,565 |
| 29 Jun 2022 | CNY | 45.25 | 45.38 | 41.8 | 41.8 | 41.8 | -3.37 (-7.46%) | 3,628,281 |
| 28 Jun 2022 | CNY | 46.3 | 46.9 | 43.98 | 45.17 | 45.17 | -0.75 (-1.63%) | 4,363,802 |
| 27 Jun 2022 | CNY | 46.2 | 46.92 | 44.66 | 45.92 | 45.92 | -0.64 (-1.37%) | 4,175,594 |
| 24 Jun 2022 | CNY | 46.93 | 50.02 | 45.5 | 46.56 | 46.56 | +0.53 (+1.15%) | 6,834,857 |
| 23 Jun 2022 | CNY | 44.51 | 46.69 | 43.61 | 46.03 | 46.03 | +1.86 (+4.21%) | 5,871,665 |
| 22 Jun 2022 | CNY | 42.82 | 46.39 | 42.31 | 44.17 | 44.17 | +0.47 (+1.08%) | 7,260,743 |
| 21 Jun 2022 | CNY | 40.61 | 44.85 | 40.33 | 43.7 | 43.7 | +2.78 (+6.79%) | 6,536,586 |
| 20 Jun 2022 | CNY | 40.86 | 41.84 | 40.86 | 40.92 | 40.92 | +0.04 (+0.10%) | 3,324,831 |
| 17 Jun 2022 | CNY | 40 | 41.1 | 39.66 | 40.88 | 40.88 | +0.23 (+0.57%) | 3,388,231 |
| 16 Jun 2022 | CNY | 40.8 | 41.56 | 40.44 | 40.65 | 40.65 | -0.55 (-1.33%) | 3,823,864 |
| 15 Jun 2022 | CNY | 41.69 | 43.44 | 41.05 | 41.2 | 41.2 | +0.13 (+0.32%) | 5,380,987 |
| 14 Jun 2022 | CNY | 41.28 | 41.5 | 39.69 | 41.07 | 41.07 | -0.94 (-2.24%) | 4,095,382 |
| 13 Jun 2022 | CNY | 42.21 | 43.45 | 41.2 | 42.01 | 42.01 | -0.79 (-1.85%) | 4,672,252 |
| 10 Jun 2022 | CNY | 40.6 | 44.18 | 40.6 | 42.8 | 42.8 | +1.27 (+3.06%) | 5,798,381 |
| 9 Jun 2022 | CNY | 44.4 | 44.4 | 41.4 | 41.53 | 41.53 | -4 (-8.79%) | 6,759,546 |
