| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 45.8 | 48.4 | 45.78 | 47.88 | 47.88 | +1.89 (+4.11%) | 2,495,304 |
| 13 Jul 2022 | CNY | 45.5 | 46.49 | 45.05 | 45.99 | 45.99 | +0.21 (+0.46%) | 1,754,601 |
| 12 Jul 2022 | CNY | 48 | 48.19 | 45.7 | 45.78 | 45.78 | -2.43 (-5.04%) | 2,425,304 |
| 11 Jul 2022 | CNY | 47.61 | 48.25 | 46.21 | 48.21 | 48.21 | +0.49 (+1.03%) | 1,863,200 |
| 8 Jul 2022 | CNY | 48.53 | 49.07 | 47.66 | 47.72 | 47.72 | -1.43 (-2.91%) | 2,531,200 |
| 7 Jul 2022 | CNY | 50.2 | 51.48 | 49.07 | 49.15 | 49.15 | -1.48 (-2.92%) | 3,670,904 |
| 6 Jul 2022 | CNY | 49 | 51.4 | 48.8 | 50.63 | 50.63 | +1.64 (+3.35%) | 4,631,201 |
| 5 Jul 2022 | CNY | 48.9 | 49.98 | 48.48 | 48.99 | 48.99 | -0.55 (-1.11%) | 2,797,800 |
| 4 Jul 2022 | CNY | 47.79 | 49.95 | 46 | 49.54 | 49.54 | +1.83 (+3.84%) | 3,989,800 |
| 1 Jul 2022 | CNY | 48.39 | 49.4 | 47.46 | 47.71 | 47.71 | -0.74 (-1.53%) | 2,939,100 |
| 30 Jun 2022 | CNY | 47.75 | 48.45 | 47.17 | 48.45 | 48.45 | +0.81 (+1.70%) | 2,985,600 |
| 29 Jun 2022 | CNY | 49.2 | 49.6 | 47.45 | 47.64 | 47.64 | -2.54 (-5.06%) | 4,267,000 |
| 28 Jun 2022 | CNY | 49.18 | 51.49 | 48.59 | 50.18 | 50.18 | +1.03 (+2.10%) | 6,484,301 |
| 27 Jun 2022 | CNY | 48 | 49.4 | 47.5 | 49.15 | 49.15 | +0.62 (+1.28%) | 5,533,490 |
| 24 Jun 2022 | CNY | 48.78 | 50.49 | 47.42 | 48.53 | 48.53 | +1.36 (+2.88%) | 9,509,005 |
| 23 Jun 2022 | CNY | 42.9 | 47.17 | 42.9 | 47.17 | 47.17 | +4.29 (+10.00%) | 5,384,908 |
| 22 Jun 2022 | CNY | 43.91 | 44.64 | 42.6 | 42.88 | 42.88 | -0.82 (-1.88%) | 1,813,923 |
| 21 Jun 2022 | CNY | 46 | 46 | 43.3 | 43.7 | 43.7 | -2 (-4.38%) | 2,418,656 |
| 20 Jun 2022 | CNY | 44.41 | 46.26 | 44.37 | 45.7 | 45.7 | +0.85 (+1.90%) | 2,243,633 |
| 17 Jun 2022 | CNY | 45.43 | 45.77 | 44.2 | 44.85 | 44.85 | -1 (-2.18%) | 2,703,741 |
| 16 Jun 2022 | CNY | 44.8 | 46.5 | 44.3 | 45.85 | 45.85 | +0.69 (+1.53%) | 3,338,004 |
| 15 Jun 2022 | CNY | 44.59 | 46.6 | 44.5 | 45.16 | 45.16 | +0.91 (+2.06%) | 4,023,823 |
| 14 Jun 2022 | CNY | 44.93 | 46.26 | 43 | 44.25 | 44.25 | -1.02 (-2.25%) | 3,338,800 |
| 13 Jun 2022 | CNY | 43.24 | 47.37 | 43.24 | 45.27 | 45.27 | +2.17 (+5.03%) | 3,638,100 |
| 10 Jun 2022 | CNY | 42 | 43.72 | 41.86 | 43.1 | 43.1 | +0.92 (+2.18%) | 2,200,000 |
| 9 Jun 2022 | CNY | 44.06 | 44.41 | 42.13 | 42.18 | 42.18 | -2.23 (-5.02%) | 2,912,842 |
| 8 Jun 2022 | CNY | 46.43 | 46.44 | 43.58 | 44.41 | 44.41 | -1.68 (-3.65%) | 3,578,100 |
| 7 Jun 2022 | CNY | 47.16 | 47.18 | 45.22 | 46.09 | 46.09 | -0.92 (-1.96%) | 3,558,300 |
| 6 Jun 2022 | CNY | 46.29 | 47.17 | 46 | 47.01 | 47.01 | +45.66 (+3382.22%) | 3,620,067 |
| 3 Jun 2022 | CNY | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -44.95 (-97.08%) | 0 |
