| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 43.7 | 41.25 | 41.45 | 43.03 | 43.03 | +1.58 (+3.81%) | 23,834,230 |
| 6 Jul 2022 | CNY | 41.92 | 40.76 | 41.1 | 41.45 | 41.45 | +0.35 (+0.85%) | 13,454,250 |
| 5 Jul 2022 | CNY | 41.98 | 40.33 | 41.8 | 41.1 | 41.1 | -0.7 (-1.67%) | 20,659,110 |
| 4 Jul 2022 | CNY | 42.18 | 40.25 | 40.94 | 41.8 | 41.8 | +0.96 (+2.35%) | 18,388,160 |
| 1 Jul 2022 | CNY | 41.99 | 40.38 | 41.87 | 40.84 | 40.84 | -0.97 (-2.32%) | 20,832,920 |
| 30 Jun 2022 | CNY | 42.31 | 41.48 | 41.58 | 41.81 | 41.81 | +0.35 (+0.84%) | 13,332,670 |
| 29 Jun 2022 | CNY | 43.51 | 41.24 | 43.51 | 41.46 | 41.46 | -1.94 (-4.47%) | 23,942,360 |
| 28 Jun 2022 | CNY | 43.53 | 42.65 | 43.48 | 43.4 | 43.4 | +0.12 (+0.28%) | 12,610,590 |
| 27 Jun 2022 | CNY | 44.32 | 42.62 | 44.16 | 43.28 | 43.28 | -0.81 (-1.84%) | 19,863,880 |
| 24 Jun 2022 | CNY | 44.43 | 43.46 | 43.82 | 44.09 | 44.09 | +0.18 (+0.41%) | 15,026,740 |
| 23 Jun 2022 | CNY | 44.1 | 41.97 | 41.97 | 43.91 | 43.91 | +2.1 (+5.02%) | 29,110,820 |
| 22 Jun 2022 | CNY | 42.49 | 41.76 | 42.35 | 41.81 | 41.81 | -0.34 (-0.81%) | 12,234,620 |
| 21 Jun 2022 | CNY | 43 | 41.66 | 42.76 | 42.15 | 42.15 | -0.61 (-1.43%) | 13,815,970 |
| 20 Jun 2022 | CNY | 42.99 | 42.31 | 42.5 | 42.76 | 42.76 | +0.31 (+0.73%) | 12,024,890 |
| 17 Jun 2022 | CNY | 42.85 | 41.9 | 42.03 | 42.45 | 42.45 | -0.1 (-0.24%) | 13,873,240 |
| 16 Jun 2022 | CNY | 43.39 | 42.38 | 43.1 | 42.55 | 42.55 | -0.44 (-1.02%) | 15,089,400 |
| 15 Jun 2022 | CNY | 44 | 42.9 | 43.05 | 42.99 | 42.99 | -0.39 (-0.90%) | 14,715,170 |
| 14 Jun 2022 | CNY | 43.55 | 41.55 | 43.05 | 43.38 | 43.38 | +0.26 (+0.60%) | 18,643,640 |
| 13 Jun 2022 | CNY | 43.4 | 42.02 | 42.2 | 43.12 | 43.12 | +0.72 (+1.70%) | 19,642,620 |
| 10 Jun 2022 | CNY | 42.5 | 39.83 | 40.35 | 42.4 | 42.4 | +2.02 (+5.00%) | 34,512,000 |
| 9 Jun 2022 | CNY | 41.86 | 40.03 | 41.86 | 40.38 | 40.38 | -1.48 (-3.54%) | 23,900,720 |
| 8 Jun 2022 | CNY | 41.92 | 40.74 | 41.35 | 41.86 | 41.86 | +0.41 (+0.99%) | 18,322,110 |
| 7 Jun 2022 | CNY | 43.22 | 41.16 | 43 | 41.45 | 41.45 | -1.54 (-3.58%) | 20,249,870 |
| 6 Jun 2022 | CNY | 43.52 | 41.52 | 41.84 | 42.99 | 42.99 | +1.15 (+2.75%) | 23,484,640 |
| 2 Jun 2022 | CNY | 41.99 | 40.66 | 41.1 | 41.84 | 41.84 | +0.69 (+1.68%) | 15,414,860 |
| 1 Jun 2022 | CNY | 41.66 | 40.51 | 40.94 | 41.15 | 41.15 | +1.01 (+2.52%) | 23,098,590 |
| 31 May 2022 | CNY | 40.4 | 39.5 | 39.88 | 40.14 | 40.14 | +0.25 (+0.63%) | 18,326,900 |
| 30 May 2022 | CNY | 39.98 | 38.16 | 38.4 | 39.89 | 39.89 | +1.9 (+5.00%) | 24,584,340 |
| 27 May 2022 | CNY | 39.16 | 37.81 | 38.78 | 37.99 | 37.99 | -0.71 (-1.83%) | 13,183,050 |
| 26 May 2022 | CNY | 39.24 | 38.4 | 39 | 38.7 | 38.7 | -0.3 (-0.77%) | 10,879,880 |
