| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 45.67 | 45.9 | 44.62 | 44.75 | 44.75 | -0.79 (-1.73%) | 7,078,645 |
| 11 Jul 2022 | CNY | 46.3 | 46.47 | 45 | 45.54 | 45.54 | -1.23 (-2.63%) | 8,460,854 |
| 8 Jul 2022 | CNY | 46.67 | 47.48 | 46.44 | 46.77 | 46.77 | +0.36 (+0.78%) | 7,288,095 |
| 7 Jul 2022 | CNY | 47.06 | 47.06 | 45.93 | 46.41 | 46.41 | -0.65 (-1.38%) | 12,021,602 |
| 6 Jul 2022 | CNY | 48.64 | 48.85 | 46.01 | 47.06 | 47.06 | -1.74 (-3.57%) | 10,663,779 |
| 5 Jul 2022 | CNY | 49.69 | 50.3 | 48.22 | 48.8 | 48.8 | -0.89 (-1.79%) | 10,021,983 |
| 4 Jul 2022 | CNY | 50.08 | 50.5 | 49.1 | 49.69 | 49.69 | -0.91 (-1.80%) | 10,086,224 |
| 1 Jul 2022 | CNY | 50.88 | 51.4 | 50.01 | 50.6 | 50.6 | -0.4 (-0.78%) | 6,090,322 |
| 30 Jun 2022 | CNY | 49.12 | 51.92 | 49 | 51 | 51 | +1.88 (+3.83%) | 11,721,037 |
| 29 Jun 2022 | CNY | 49.46 | 50.28 | 49 | 49.12 | 49.12 | -0.51 (-1.03%) | 5,182,271 |
| 28 Jun 2022 | CNY | 50.06 | 50.18 | 48.9 | 49.63 | 49.63 | -0.43 (-0.86%) | 8,228,484 |
| 27 Jun 2022 | CNY | 49.73 | 50.7 | 49.65 | 50.06 | 50.06 | +0.41 (+0.83%) | 7,357,174 |
| 24 Jun 2022 | CNY | 49.3 | 50.09 | 49.02 | 49.65 | 49.65 | +0.35 (+0.71%) | 6,412,501 |
| 23 Jun 2022 | CNY | 49.24 | 49.79 | 48.15 | 49.3 | 49.3 | +0.09 (+0.18%) | 6,234,863 |
| 22 Jun 2022 | CNY | 49.9 | 50.31 | 48.6 | 49.21 | 49.21 | -0.83 (-1.66%) | 7,417,778 |
| 21 Jun 2022 | CNY | 50.1 | 51.38 | 49.58 | 50.04 | 50.04 | -0.33 (-0.66%) | 9,017,029 |
| 20 Jun 2022 | CNY | 49.8 | 51.18 | 49.6 | 50.37 | 50.37 | +0.57 (+1.14%) | 8,030,655 |
| 17 Jun 2022 | CNY | 48.8 | 50.08 | 48.75 | 49.8 | 49.8 | +0.59 (+1.20%) | 7,100,987 |
| 16 Jun 2022 | CNY | 48.83 | 50.2 | 48.8 | 49.21 | 49.21 | +0.3 (+0.61%) | 7,669,805 |
| 15 Jun 2022 | CNY | 47.49 | 49.8 | 47.29 | 48.91 | 48.91 | +1.46 (+3.08%) | 11,489,688 |
| 14 Jun 2022 | CNY | 46.3 | 47.69 | 46.01 | 47.45 | 47.45 | +0.76 (+1.63%) | 6,387,116 |
| 13 Jun 2022 | CNY | 47.5 | 47.65 | 46.21 | 46.69 | 46.69 | -1.02 (-2.14%) | 7,420,501 |
| 10 Jun 2022 | CNY | 46.95 | 47.73 | 46.66 | 47.71 | 47.71 | +0.56 (+1.19%) | 6,424,897 |
| 9 Jun 2022 | CNY | 47.6 | 48.6 | 46.78 | 47.15 | 47.15 | -0.8 (-1.67%) | 6,879,930 |
| 8 Jun 2022 | CNY | 47.34 | 48.53 | 47.13 | 47.95 | 47.95 | +0.13 (+0.27%) | 9,919,290 |
| 7 Jun 2022 | CNY | 46 | 48.45 | 45.92 | 47.82 | 47.82 | +1.59 (+3.44%) | 12,388,865 |
| 6 Jun 2022 | CNY | 45.8 | 46.34 | 44.85 | 46.23 | 46.23 | +0.82 (+1.81%) | 7,745,293 |
| 2 Jun 2022 | CNY | 45.74 | 46 | 45.08 | 45.41 | 45.41 | -0.29 (-0.63%) | 5,345,709 |
| 1 Jun 2022 | CNY | 45.88 | 46.82 | 45.33 | 45.7 | 45.7 | -0.29 (-0.63%) | 8,024,750 |
| 31 May 2022 | CNY | 45.2 | 46.6 | 44.2 | 45.99 | 45.99 | +0.09 (+0.20%) | 14,624,952 |
