| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 39.56 | 40.25 | 37.2 | 37.2 | 37.2 | -2.07 (-5.27%) | 9,206,600 |
| 11 Jul 2022 | CNY | 39.9 | 40.8 | 38.83 | 39.27 | 39.27 | -1.11 (-2.75%) | 5,681,947 |
| 8 Jul 2022 | CNY | 40.48 | 41 | 39.8 | 40.38 | 40.38 | +0.41 (+1.03%) | 8,330,668 |
| 7 Jul 2022 | CNY | 41.11 | 41.2 | 39.72 | 39.97 | 39.97 | -0.34 (-0.84%) | 8,846,800 |
| 6 Jul 2022 | CNY | 38.98 | 41.81 | 38.75 | 40.31 | 40.31 | +1.43 (+3.68%) | 12,757,337 |
| 5 Jul 2022 | CNY | 39.3 | 39.9 | 38.3 | 38.88 | 38.88 | -0.47 (-1.19%) | 4,900,600 |
| 4 Jul 2022 | CNY | 39.23 | 39.62 | 38.01 | 39.35 | 39.35 | -0.31 (-0.78%) | 6,282,911 |
| 1 Jul 2022 | CNY | 40.43 | 40.5 | 39.22 | 39.66 | 39.66 | -0.64 (-1.59%) | 6,745,966 |
| 30 Jun 2022 | CNY | 39.31 | 40.79 | 38.7 | 40.3 | 40.3 | +0.99 (+2.52%) | 9,699,072 |
| 29 Jun 2022 | CNY | 39.88 | 40.65 | 38.8 | 39.31 | 39.31 | -0.36 (-0.91%) | 10,571,200 |
| 28 Jun 2022 | CNY | 38.18 | 39.87 | 37.53 | 39.67 | 39.67 | +1.49 (+3.90%) | 10,938,168 |
| 27 Jun 2022 | CNY | 38.57 | 38.9 | 37.9 | 38.18 | 38.18 | +0.04 (+0.10%) | 5,618,413 |
| 24 Jun 2022 | CNY | 38 | 38.68 | 37.4 | 38.14 | 38.14 | +0.49 (+1.30%) | 5,825,824 |
| 23 Jun 2022 | CNY | 36.21 | 37.88 | 36.09 | 37.65 | 37.65 | +1.44 (+3.98%) | 6,895,898 |
| 22 Jun 2022 | CNY | 37.92 | 38.26 | 36.21 | 36.21 | 36.21 | -1.79 (-4.71%) | 6,679,900 |
| 21 Jun 2022 | CNY | 38.01 | 38.7 | 37.37 | 38 | 38 | -0.18 (-0.47%) | 5,010,222 |
| 20 Jun 2022 | CNY | 37.64 | 38.75 | 37.63 | 38.18 | 38.18 | +0.54 (+1.43%) | 5,308,353 |
| 17 Jun 2022 | CNY | 37.63 | 38.13 | 37 | 37.64 | 37.64 | -0.09 (-0.24%) | 4,430,357 |
| 16 Jun 2022 | CNY | 37.18 | 38.45 | 37.07 | 37.73 | 37.73 | +0.5 (+1.34%) | 6,166,533 |
| 15 Jun 2022 | CNY | 36.07 | 37.8 | 36 | 37.23 | 37.23 | +1.02 (+2.82%) | 7,820,536 |
| 14 Jun 2022 | CNY | 37.7 | 37.89 | 35 | 36.21 | 36.21 | -2.1 (-5.48%) | 10,058,610 |
| 13 Jun 2022 | CNY | 37.09 | 38.58 | 36.91 | 38.31 | 38.31 | +0.76 (+2.02%) | 6,637,758 |
| 10 Jun 2022 | CNY | 36.7 | 37.7 | 36.51 | 37.55 | 37.55 | +0.43 (+1.16%) | 4,506,047 |
| 9 Jun 2022 | CNY | 38.03 | 38.18 | 36.69 | 37.12 | 37.12 | -1.13 (-2.95%) | 4,657,716 |
| 8 Jun 2022 | CNY | 38.12 | 38.57 | 37.34 | 38.25 | 38.25 | +0.06 (+0.16%) | 6,713,618 |
| 7 Jun 2022 | CNY | 40 | 40 | 37.8 | 38.19 | 38.19 | -1.83 (-4.57%) | 10,538,986 |
| 6 Jun 2022 | CNY | 41.02 | 41.26 | 39.45 | 40.02 | 40.02 | -0.27 (-0.67%) | 12,778,858 |
| 2 Jun 2022 | CNY | 36.71 | 40.29 | 36.36 | 40.29 | 40.29 | +3.66 (+9.99%) | 11,483,179 |
| 1 Jun 2022 | CNY | 36.62 | 37.52 | 36.3 | 36.63 | 36.63 | -0.18 (-0.49%) | 3,986,500 |
| 31 May 2022 | CNY | 36.08 | 36.98 | 35.33 | 36.81 | 36.81 | +0.74 (+2.05%) | 4,087,172 |
