| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 45.78 | 43.8 | 44.5 | 44.6 | 44.6 | +0.55 (+1.25%) | 15,396,080 |
| 4 Jul 2022 | CNY | 44.2 | 42.97 | 43.38 | 44.05 | 44.05 | +0.49 (+1.12%) | 11,383,410 |
| 1 Jul 2022 | CNY | 44.82 | 43.46 | 44.4 | 43.56 | 43.56 | -0.93 (-2.09%) | 9,019,490 |
| 30 Jun 2022 | CNY | 45.1 | 43.95 | 43.95 | 44.49 | 44.49 | +0.68 (+1.55%) | 12,391,260 |
| 29 Jun 2022 | CNY | 45.66 | 43.65 | 45.08 | 43.81 | 43.81 | -1.6 (-3.52%) | 16,740,550 |
| 28 Jun 2022 | CNY | 46.39 | 44.6 | 46.01 | 45.41 | 45.41 | -1.36 (-2.91%) | 22,903,030 |
| 27 Jun 2022 | CNY | 47.72 | 44.3 | 44.8 | 46.77 | 46.77 | +2.57 (+5.81%) | 37,748,240 |
| 24 Jun 2022 | CNY | 44.44 | 42.56 | 43.1 | 44.2 | 44.2 | +1.16 (+2.70%) | 21,384,960 |
| 23 Jun 2022 | CNY | 43.59 | 41 | 41.06 | 43.04 | 43.04 | +1.79 (+4.34%) | 20,383,190 |
| 22 Jun 2022 | CNY | 42.5 | 41.25 | 41.7 | 41.25 | 41.25 | -0.37 (-0.89%) | 11,273,060 |
| 21 Jun 2022 | CNY | 42.48 | 41.31 | 42.22 | 41.62 | 41.62 | -0.61 (-1.44%) | 11,216,750 |
| 20 Jun 2022 | CNY | 42.9 | 41.85 | 41.92 | 42.23 | 42.23 | -0.16 (-0.38%) | 11,632,830 |
| 17 Jun 2022 | CNY | 43.14 | 41.6 | 41.6 | 42.39 | 42.39 | +0.77 (+1.85%) | 18,534,450 |
| 16 Jun 2022 | CNY | 43.66 | 41.6 | 43.6 | 41.62 | 41.62 | -2.35 (-5.34%) | 27,978,580 |
| 15 Jun 2022 | CNY | 46.6 | 43.03 | 43.53 | 43.97 | 43.97 | +0.27 (+0.62%) | 49,409,330 |
| 14 Jun 2022 | CNY | 44.89 | 39.31 | 39.88 | 43.7 | 43.7 | +2.08 (+5.00%) | 30,626,070 |
| 13 Jun 2022 | CNY | 42.41 | 41.2 | 41.3 | 41.62 | 41.62 | -0.7 (-1.65%) | 16,673,270 |
| 10 Jun 2022 | CNY | 42.83 | 39.86 | 39.99 | 42.32 | 42.32 | +1.61 (+3.95%) | 33,533,130 |
| 9 Jun 2022 | CNY | 41.44 | 40.1 | 40.3 | 40.71 | 40.71 | +0.41 (+1.02%) | 19,670,890 |
| 8 Jun 2022 | CNY | 40.76 | 39.36 | 39.5 | 40.3 | 40.3 | +0.75 (+1.90%) | 15,888,560 |
| 7 Jun 2022 | CNY | 40.5 | 39.01 | 39.15 | 39.55 | 39.55 | +0.3 (+0.76%) | 16,610,460 |
| 6 Jun 2022 | CNY | 39.5 | 38.04 | 38.12 | 39.25 | 39.25 | +0.59 (+1.53%) | 15,363,950 |
| 2 Jun 2022 | CNY | 38.95 | 37.9 | 38.08 | 38.66 | 38.66 | +0.58 (+1.52%) | 12,256,620 |
| 1 Jun 2022 | CNY | 38.46 | 37.85 | 38.15 | 38.08 | 38.08 | -0.42 (-1.09%) | 10,068,930 |
| 31 May 2022 | CNY | 38.5 | 37.01 | 37.21 | 38.5 | 38.5 | +1.35 (+3.63%) | 19,343,790 |
| 30 May 2022 | CNY | 37.6 | 36.9 | 37 | 37.15 | 37.15 | +0.16 (+0.43%) | 7,966,820 |
| 27 May 2022 | CNY | 37.75 | 36.85 | 37.71 | 36.99 | 36.99 | -0.38 (-1.02%) | 8,732,060 |
| 26 May 2022 | CNY | 37.87 | 36 | 36.62 | 37.37 | 37.37 | +0.79 (+2.16%) | 11,575,660 |
| 25 May 2022 | CNY | 36.61 | 36.23 | 36.26 | 36.58 | 36.58 | +0.31 (+0.85%) | 5,834,340 |
| 24 May 2022 | CNY | 37.8 | 36.25 | 37.53 | 36.27 | 36.27 | -1.33 (-3.54%) | 9,704,280 |
