| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 49.2 | 50.37 | 49 | 49.9 | 49.9 | +0.42 (+0.85%) | 1,118,121 |
| 13 Jul 2022 | CNY | 49.41 | 49.8 | 49.13 | 49.48 | 49.48 | +0.07 (+0.14%) | 943,633 |
| 12 Jul 2022 | CNY | 50.06 | 50.35 | 49.41 | 49.41 | 49.41 | -0.77 (-1.53%) | 1,235,530 |
| 11 Jul 2022 | CNY | 52.11 | 52.11 | 49.84 | 50.18 | 50.18 | -1.99 (-3.81%) | 1,995,667 |
| 8 Jul 2022 | CNY | 52.02 | 53.07 | 52 | 52.17 | 52.17 | +0.17 (+0.33%) | 1,307,138 |
| 7 Jul 2022 | CNY | 52.06 | 52.41 | 51.38 | 52 | 52 | +0.19 (+0.37%) | 1,213,643 |
| 6 Jul 2022 | CNY | 52.03 | 52.86 | 51.59 | 51.81 | 51.81 | -0.26 (-0.50%) | 1,568,380 |
| 5 Jul 2022 | CNY | 53.41 | 53.83 | 51.54 | 52.07 | 52.07 | -1.56 (-2.91%) | 2,272,724 |
| 4 Jul 2022 | CNY | 52.89 | 53.63 | 52.08 | 53.63 | 53.63 | +0.57 (+1.07%) | 1,862,235 |
| 1 Jul 2022 | CNY | 54 | 54.16 | 52.8 | 53.06 | 53.06 | -0.94 (-1.74%) | 2,229,267 |
| 30 Jun 2022 | CNY | 54 | 54.82 | 53.66 | 54 | 54 | -0.18 (-0.33%) | 2,909,191 |
| 29 Jun 2022 | CNY | 56.08 | 56.08 | 54.01 | 54.18 | 54.18 | -2.02 (-3.59%) | 3,175,188 |
| 28 Jun 2022 | CNY | 54.16 | 56.49 | 53.19 | 56.2 | 56.2 | +2.03 (+3.75%) | 4,449,007 |
| 27 Jun 2022 | CNY | 54.18 | 55.47 | 53.96 | 54.17 | 54.17 | +0.13 (+0.24%) | 2,411,235 |
| 24 Jun 2022 | CNY | 54.73 | 54.78 | 53.71 | 54.04 | 54.04 | +0.04 (+0.07%) | 1,932,968 |
| 23 Jun 2022 | CNY | 52.45 | 54.38 | 52.45 | 54 | 54 | +1.22 (+2.31%) | 2,157,058 |
| 22 Jun 2022 | CNY | 54.94 | 55.19 | 52.78 | 52.78 | 52.78 | -2.02 (-3.69%) | 2,501,374 |
| 21 Jun 2022 | CNY | 54.37 | 56.87 | 53.6 | 54.8 | 54.8 | +0.43 (+0.79%) | 3,699,652 |
| 20 Jun 2022 | CNY | 54.77 | 55.75 | 54.15 | 54.37 | 54.37 | -0.79 (-1.43%) | 2,403,263 |
| 17 Jun 2022 | CNY | 55.9 | 55.99 | 54.08 | 55.16 | 55.16 | -1.63 (-2.87%) | 3,170,431 |
| 16 Jun 2022 | CNY | 54.98 | 56.87 | 53.83 | 56.79 | 56.79 | +2.59 (+4.78%) | 4,487,391 |
| 15 Jun 2022 | CNY | 54 | 55.2 | 53.5 | 54.2 | 54.2 | +0.41 (+0.76%) | 3,749,588 |
| 14 Jun 2022 | CNY | 53.7 | 54.39 | 52.57 | 53.79 | 53.79 | -0.65 (-1.19%) | 2,853,545 |
| 13 Jun 2022 | CNY | 50.47 | 54.98 | 50.47 | 54.44 | 54.44 | +3.43 (+6.72%) | 4,776,752 |
| 10 Jun 2022 | CNY | 49.65 | 51.04 | 49.53 | 51.01 | 51.01 | +0.96 (+1.92%) | 1,629,883 |
| 9 Jun 2022 | CNY | 51.01 | 51.35 | 49.58 | 50.05 | 50.05 | -1.13 (-2.21%) | 1,735,164 |
| 8 Jun 2022 | CNY | 51.66 | 52.26 | 50.35 | 51.18 | 51.18 | -0.47 (-0.91%) | 2,078,856 |
| 7 Jun 2022 | CNY | 52.5 | 52.77 | 51.24 | 51.65 | 51.65 | -0.85 (-1.62%) | 2,133,948 |
| 6 Jun 2022 | CNY | 51.91 | 53.33 | 51.72 | 52.5 | 52.5 | +39.9 (+316.67%) | 3,530,357 |
| 3 Jun 2022 | CNY | 12.5 | 12.6 | 12.4 | 12.6 | 12.6 | -39.24 (-75.69%) | 0 |
