| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 40.29 | 41.02 | 39.3 | 40.71 | 40.71 | +0.44 (+1.09%) | 8,880,817 |
| 1 Jul 2022 | CNY | 41.64 | 41.7 | 40.11 | 40.27 | 40.27 | -1.58 (-3.78%) | 6,167,870 |
| 30 Jun 2022 | CNY | 39.97 | 43.15 | 39.76 | 41.85 | 41.85 | +1.807 (+4.51%) | 6,621,077 |
| 30 Jun 2022 |
|
|||||||
| 29 Jun 2022 | CNY | 41.3429 | 41.6429 | 39.6214 | 40.0429 | 40.0429 | -1.3 (-3.14%) | 13,999,687 |
| 28 Jun 2022 | CNY | 41.1857 | 41.4214 | 40.4143 | 41.3429 | 41.3429 | -0.129 (-0.31%) | 7,287,984 |
| 27 Jun 2022 | CNY | 43.2143 | 43.5286 | 40.9286 | 41.4714 | 41.4714 | -1.264 (-2.96%) | 9,724,902 |
| 24 Jun 2022 | CNY | 41.7429 | 42.9286 | 41.3714 | 42.7357 | 42.7357 | +1.236 (+2.98%) | 7,747,290 |
| 23 Jun 2022 | CNY | 39.3571 | 41.7286 | 39.3 | 41.5 | 41.5 | -13.7 (-24.82%) | 10,470,040 |
| 22 Jun 2022 | CNY | 55.7 | 56.54 | 55 | 55.2 | 55.2 | +0.02 (+0.04%) | 5,216,668 |
| 21 Jun 2022 | CNY | 55.44 | 56.11 | 54.3 | 55.18 | 55.18 | -0.76 (-1.36%) | 5,142,088 |
| 20 Jun 2022 | CNY | 55 | 56.98 | 54.12 | 55.94 | 55.94 | +1.5 (+2.76%) | 7,695,363 |
| 17 Jun 2022 | CNY | 53.05 | 55.2 | 53.05 | 54.44 | 54.44 | +0.44 (+0.81%) | 4,947,663 |
| 16 Jun 2022 | CNY | 51.19 | 54.88 | 51.15 | 54 | 54 | +2.55 (+4.96%) | 5,783,106 |
| 15 Jun 2022 | CNY | 52.41 | 53.69 | 51.1 | 51.45 | 51.45 | -1.06 (-2.02%) | 4,745,040 |
| 14 Jun 2022 | CNY | 53.2 | 53.62 | 50.4 | 52.51 | 52.51 | -1.58 (-2.92%) | 6,361,341 |
| 13 Jun 2022 | CNY | 53.2 | 54.58 | 52.88 | 54.09 | 54.09 | +0.15 (+0.28%) | 4,607,617 |
| 10 Jun 2022 | CNY | 50.43 | 54.1 | 50.35 | 53.94 | 53.94 | +2.99 (+5.87%) | 6,185,200 |
| 9 Jun 2022 | CNY | 53.25 | 53.25 | 50.72 | 50.95 | 50.95 | -2.35 (-4.41%) | 4,693,102 |
| 8 Jun 2022 | CNY | 52.49 | 53.5 | 51.81 | 53.3 | 53.3 | +0.8 (+1.52%) | 5,285,126 |
| 7 Jun 2022 | CNY | 55.08 | 55.08 | 52.18 | 52.5 | 52.5 | -1.79 (-3.30%) | 7,921,801 |
| 6 Jun 2022 | CNY | 52.61 | 55.2 | 52.61 | 54.29 | 54.29 | +1.3 (+2.45%) | 7,655,699 |
| 2 Jun 2022 | CNY | 52.17 | 54.17 | 51.81 | 52.99 | 52.99 | +0.82 (+1.57%) | 6,077,961 |
| 1 Jun 2022 | CNY | 52.86 | 53.44 | 51.97 | 52.17 | 52.17 | -0.85 (-1.60%) | 5,415,328 |
| 31 May 2022 | CNY | 51.94 | 53.28 | 51.2 | 53.02 | 53.02 | +1.06 (+2.04%) | 4,800,709 |
| 30 May 2022 | CNY | 50 | 52.06 | 49.2 | 51.96 | 51.96 | +2.28 (+4.59%) | 5,438,717 |
| 27 May 2022 | CNY | 49.11 | 50.87 | 49.11 | 49.68 | 49.68 | +0.65 (+1.33%) | 3,293,531 |
| 26 May 2022 | CNY | 50.3 | 50.34 | 48.35 | 49.03 | 49.03 | -1.08 (-2.16%) | 5,680,651 |
| 25 May 2022 | CNY | 50 | 50.9 | 48.95 | 50.11 | 50.11 | 0.0 (0.0%) | 5,469,543 |
| 24 May 2022 | CNY | 51.74 | 52.74 | 50.07 | 50.11 | 50.11 | -2.24 (-4.28%) | 4,504,347 |
| 23 May 2022 | CNY | 53.23 | 53.23 | 51.01 | 52.35 | 52.35 | -0.44 (-0.83%) | 3,241,952 |
