| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 47.95 | 51.77 | 46.81 | 49.85 | 49.85 | +1.85 (+3.85%) | 5,209,298 |
| 11 Jul 2022 | CNY | 46.25 | 49.46 | 46.06 | 48 | 48 | +1.75 (+3.78%) | 3,651,110 |
| 8 Jul 2022 | CNY | 48.5 | 50 | 46.05 | 46.25 | 46.25 | -2.92 (-5.94%) | 4,166,521 |
| 7 Jul 2022 | CNY | 45.7 | 50.88 | 44.31 | 49.17 | 49.17 | +3.08 (+6.68%) | 5,960,856 |
| 6 Jul 2022 | CNY | 44.52 | 48.71 | 44.52 | 46.09 | 46.09 | +1.28 (+2.86%) | 4,504,863 |
| 5 Jul 2022 | CNY | 44.92 | 46.2 | 43.97 | 44.81 | 44.81 | -0.99 (-2.16%) | 3,448,659 |
| 4 Jul 2022 | CNY | 45.14 | 46.75 | 44.91 | 45.8 | 45.8 | -1.12 (-2.39%) | 4,064,627 |
| 1 Jul 2022 | CNY | 46.33 | 48.18 | 46.01 | 46.92 | 46.92 | +1.84 (+4.08%) | 4,993,257 |
| 30 Jun 2022 | CNY | 45.42 | 47.28 | 44.36 | 45.08 | 45.08 | -1.7 (-3.63%) | 5,599,258 |
| 29 Jun 2022 | CNY | 47 | 48.51 | 45.6 | 46.78 | 46.78 | +0.47 (+1.01%) | 6,887,868 |
| 28 Jun 2022 | CNY | 43.72 | 47.99 | 43.72 | 46.31 | 46.31 | +2.13 (+4.82%) | 10,272,625 |
| 27 Jun 2022 | CNY | 40.5 | 44.59 | 38.93 | 44.18 | 44.18 | +4.07 (+10.15%) | 9,899,720 |
| 24 Jun 2022 | CNY | 38 | 40.9 | 37.78 | 40.11 | 40.11 | +1.93 (+5.06%) | 6,180,321 |
| 23 Jun 2022 | CNY | 37.27 | 38.26 | 36.49 | 38.18 | 38.18 | +0.76 (+2.03%) | 4,360,876 |
| 22 Jun 2022 | CNY | 36.72 | 38.99 | 36.1 | 37.42 | 37.42 | +0.87 (+2.38%) | 6,146,616 |
| 21 Jun 2022 | CNY | 37.5 | 37.65 | 35.9 | 36.55 | 36.55 | -0.3 (-0.81%) | 3,806,940 |
| 20 Jun 2022 | CNY | 34.85 | 37.38 | 34.65 | 36.85 | 36.85 | +2.1 (+6.04%) | 4,818,463 |
| 17 Jun 2022 | CNY | 33.23 | 35.35 | 33.23 | 34.75 | 34.75 | +1.09 (+3.24%) | 2,818,355 |
| 16 Jun 2022 | CNY | 32.88 | 34.28 | 32.41 | 33.66 | 33.66 | +1.05 (+3.22%) | 2,606,215 |
| 15 Jun 2022 | CNY | 33.64 | 34.3 | 32.6 | 32.61 | 32.61 | -0.78 (-2.34%) | 2,029,962 |
| 14 Jun 2022 | CNY | 34.2 | 34.59 | 32.75 | 33.39 | 33.39 | -1.2 (-3.47%) | 2,159,148 |
| 13 Jun 2022 | CNY | 33.48 | 35.5 | 33.48 | 34.59 | 34.59 | +0.4 (+1.17%) | 3,014,497 |
| 10 Jun 2022 | CNY | 33.5 | 34.77 | 33.16 | 34.19 | 34.19 | +0.82 (+2.46%) | 2,149,156 |
| 9 Jun 2022 | CNY | 34.46 | 34.87 | 33.1 | 33.37 | 33.37 | -1.53 (-4.38%) | 2,479,033 |
| 8 Jun 2022 | CNY | 35.6 | 36.45 | 34.25 | 34.9 | 34.9 | -1.65 (-4.51%) | 3,671,826 |
| 7 Jun 2022 | CNY | 37.16 | 38.58 | 35.57 | 36.55 | 36.55 | +0.47 (+1.30%) | 5,631,513 |
| 6 Jun 2022 | CNY | 34.7 | 36.3 | 34.6 | 36.08 | 36.08 | +35.777 (+11807.59%) | 3,246,665 |
| 3 Jun 2022 | CNY | 0.3096 | 0.3166 | 0.303 | 0.303 | 0.303 | -34.397 (-99.13%) | 1,000 |
| 2 Jun 2022 | CNY | 34.5 | 34.95 | 34 | 34.7 | 34.7 | +0.53 (+1.55%) | 1,764,012 |
| 1 Jun 2022 | CNY | 33.33 | 34.87 | 33.33 | 34.17 | 34.17 | -0.4 (-1.16%) | 2,373,243 |
