| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 41 | 43.49 | 40.3 | 41.58 | 41.58 | -0.72 (-1.70%) | 7,017,823 |
| 13 Jul 2022 | CNY | 38.5 | 43.25 | 38 | 42.3 | 42.3 | +3.5 (+9.02%) | 8,522,489 |
| 12 Jul 2022 | CNY | 36.7 | 40.49 | 36.4 | 38.8 | 38.8 | +2.25 (+6.16%) | 6,806,438 |
| 11 Jul 2022 | CNY | 35.14 | 37.57 | 35.11 | 36.55 | 36.55 | +1.16 (+3.28%) | 3,274,481 |
| 8 Jul 2022 | CNY | 35.09 | 36.32 | 35.09 | 35.39 | 35.39 | +0.44 (+1.26%) | 2,023,139 |
| 7 Jul 2022 | CNY | 35.68 | 35.68 | 34.7 | 34.95 | 34.95 | -0.42 (-1.19%) | 1,411,489 |
| 6 Jul 2022 | CNY | 35.66 | 36.28 | 35.12 | 35.37 | 35.37 | -0.43 (-1.20%) | 1,506,522 |
| 5 Jul 2022 | CNY | 37.16 | 37.44 | 35.45 | 35.8 | 35.8 | -1.33 (-3.58%) | 1,875,829 |
| 4 Jul 2022 | CNY | 36.73 | 37.13 | 36.16 | 37.13 | 37.13 | +0.44 (+1.20%) | 1,245,400 |
| 1 Jul 2022 | CNY | 37.35 | 37.9 | 36.49 | 36.69 | 36.69 | -0.72 (-1.92%) | 1,797,000 |
| 30 Jun 2022 | CNY | 36.35 | 37.92 | 36.2 | 37.41 | 37.41 | +0.95 (+2.61%) | 2,628,250 |
| 29 Jun 2022 | CNY | 38.08 | 38.62 | 36.46 | 36.46 | 36.46 | -1.99 (-5.18%) | 3,113,661 |
| 28 Jun 2022 | CNY | 39.5 | 39.52 | 38.13 | 38.45 | 38.45 | -0.15 (-0.39%) | 2,785,687 |
| 27 Jun 2022 | CNY | 38.15 | 39.32 | 38 | 38.6 | 38.6 | +0.45 (+1.18%) | 3,216,661 |
| 24 Jun 2022 | CNY | 36.8 | 38.84 | 36.59 | 38.15 | 38.15 | +1.52 (+4.15%) | 3,815,179 |
| 23 Jun 2022 | CNY | 36.14 | 36.7 | 36.06 | 36.63 | 36.63 | +0.33 (+0.91%) | 1,854,657 |
| 22 Jun 2022 | CNY | 37.78 | 37.99 | 36.13 | 36.3 | 36.3 | -1.51 (-3.99%) | 2,906,903 |
| 21 Jun 2022 | CNY | 37.77 | 38.28 | 36.86 | 37.81 | 37.81 | -0.47 (-1.23%) | 3,730,770 |
| 20 Jun 2022 | CNY | 36.74 | 39.29 | 36.57 | 38.28 | 38.28 | +1.76 (+4.82%) | 5,601,029 |
| 17 Jun 2022 | CNY | 35.53 | 36.9 | 35.51 | 36.52 | 36.52 | +0.82 (+2.30%) | 2,385,985 |
| 16 Jun 2022 | CNY | 36.1 | 36.36 | 35.56 | 35.7 | 35.7 | -0.23 (-0.64%) | 1,777,395 |
| 15 Jun 2022 | CNY | 37.07 | 37.07 | 35.92 | 35.93 | 35.93 | -1.1 (-2.97%) | 2,376,833 |
| 14 Jun 2022 | CNY | 35.88 | 37.23 | 35.53 | 37.03 | 37.03 | +0.85 (+2.35%) | 3,155,102 |
| 13 Jun 2022 | CNY | 36.28 | 36.46 | 35.11 | 36.18 | 36.18 | +0.08 (+0.22%) | 1,986,776 |
| 10 Jun 2022 | CNY | 35.52 | 36.49 | 35.51 | 36.1 | 36.1 | +0.65 (+1.83%) | 2,133,142 |
| 9 Jun 2022 | CNY | 37.7 | 37.7 | 35.3 | 35.45 | 35.45 | -2.25 (-5.97%) | 3,388,606 |
| 8 Jun 2022 | CNY | 39.55 | 39.8 | 37.01 | 37.7 | 37.7 | -2.48 (-6.17%) | 4,518,738 |
| 7 Jun 2022 | CNY | 38.98 | 40.76 | 38.88 | 40.18 | 40.18 | +1.58 (+4.09%) | 5,576,200 |
| 6 Jun 2022 | CNY | 38.06 | 38.75 | 37.8 | 38.6 | 38.6 | -9.4 (-19.58%) | 2,236,545 |
| 3 Jun 2022 | CNY | 48 | 48 | 48 | 48 | 48 | +9.87 (+25.89%) | 0 |
