| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 45.67 | 50.67 | 45.6 | 48.31 | 48.31 | +2.04 (+4.41%) | 6,884,703 |
| 11 Jul 2022 | CNY | 44.06 | 46.51 | 43.26 | 46.27 | 46.27 | +1.59 (+3.56%) | 5,557,007 |
| 8 Jul 2022 | CNY | 44.98 | 48.97 | 44.06 | 44.68 | 44.68 | +3.57 (+8.68%) | 8,302,526 |
| 7 Jul 2022 | CNY | 38 | 41.6 | 37.75 | 41.11 | 41.11 | +2.89 (+7.56%) | 3,478,400 |
| 6 Jul 2022 | CNY | 39.08 | 39.1 | 37.85 | 38.22 | 38.22 | -0.83 (-2.13%) | 1,227,250 |
| 5 Jul 2022 | CNY | 40.1 | 40.4 | 38.58 | 39.05 | 39.05 | -1.13 (-2.81%) | 1,473,368 |
| 4 Jul 2022 | CNY | 40.03 | 40.8 | 38.6 | 40.18 | 40.18 | -0.14 (-0.35%) | 1,717,765 |
| 1 Jul 2022 | CNY | 40.5 | 41.22 | 40.19 | 40.32 | 40.32 | -0.49 (-1.20%) | 1,240,447 |
| 30 Jun 2022 | CNY | 39.5 | 41.37 | 39.27 | 40.81 | 40.81 | +1.35 (+3.42%) | 1,955,936 |
| 29 Jun 2022 | CNY | 41.24 | 41.29 | 39.4 | 39.46 | 39.46 | -1.77 (-4.29%) | 1,527,310 |
| 28 Jun 2022 | CNY | 40.46 | 41.28 | 39.73 | 41.23 | 41.23 | +0.82 (+2.03%) | 1,515,680 |
| 27 Jun 2022 | CNY | 41.01 | 41.6 | 40.37 | 40.41 | 40.41 | -0.47 (-1.15%) | 1,388,642 |
| 24 Jun 2022 | CNY | 40.36 | 41.2 | 40.36 | 40.88 | 40.88 | +0.46 (+1.14%) | 1,379,899 |
| 23 Jun 2022 | CNY | 39.52 | 40.52 | 38.86 | 40.42 | 40.42 | +1.12 (+2.85%) | 1,661,384 |
| 22 Jun 2022 | CNY | 40.61 | 40.61 | 39.22 | 39.3 | 39.3 | -1.31 (-3.23%) | 1,361,440 |
| 21 Jun 2022 | CNY | 41.66 | 41.66 | 40.13 | 40.61 | 40.61 | -0.6 (-1.46%) | 1,336,458 |
| 20 Jun 2022 | CNY | 40.96 | 41.99 | 40.49 | 41.21 | 41.21 | +0.68 (+1.68%) | 2,217,274 |
| 17 Jun 2022 | CNY | 39.54 | 40.98 | 39.5 | 40.53 | 40.53 | +0.45 (+1.12%) | 1,346,165 |
| 16 Jun 2022 | CNY | 40.22 | 40.78 | 39.63 | 40.08 | 40.08 | -0.25 (-0.62%) | 1,712,206 |
| 15 Jun 2022 | CNY | 40.68 | 41.49 | 40.27 | 40.33 | 40.33 | -0.58 (-1.42%) | 1,503,935 |
| 14 Jun 2022 | CNY | 40.57 | 40.92 | 39.2 | 40.91 | 40.91 | -0.07 (-0.17%) | 1,511,814 |
| 13 Jun 2022 | CNY | 40 | 41.31 | 40 | 40.98 | 40.98 | +0.51 (+1.26%) | 1,892,254 |
| 10 Jun 2022 | CNY | 39.06 | 40.7 | 38.8 | 40.47 | 40.47 | +0.91 (+2.30%) | 1,711,132 |
| 9 Jun 2022 | CNY | 41 | 41.4 | 39.33 | 39.56 | 39.56 | -1.94 (-4.67%) | 2,634,509 |
| 8 Jun 2022 | CNY | 39 | 42.33 | 38.65 | 41.5 | 41.5 | +2.18 (+5.54%) | 4,409,039 |
| 7 Jun 2022 | CNY | 40.12 | 40.24 | 39.1 | 39.32 | 39.32 | -0.82 (-2.04%) | 1,366,306 |
| 6 Jun 2022 | CNY | 39.95 | 41.24 | 39.55 | 40.14 | 40.14 | +12.84 (+47.03%) | 1,872,343 |
| 3 Jun 2022 | CNY | 27.55 | 27.8 | 27.15 | 27.3 | 27.3 | -12.63 (-31.63%) | 0 |
| 2 Jun 2022 | CNY | 37.83 | 40.08 | 37.83 | 39.93 | 39.93 | +1.98 (+5.22%) | 3,011,183 |
| 1 Jun 2022 | CNY | 37.23 | 38.16 | 37.23 | 37.95 | 37.95 | +0.13 (+0.34%) | 1,380,125 |
