| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 47.44 | 50.13 | 47.17 | 49.9 | 49.9 | +2.91 (+6.19%) | 2,350,844 |
| 1 Jul 2022 | CNY | 47.29 | 47.44 | 46.3 | 46.99 | 46.99 | +0.2 (+0.43%) | 1,080,600 |
| 30 Jun 2022 | CNY | 47.69 | 48.24 | 46.42 | 46.79 | 46.79 | -0.89 (-1.87%) | 1,086,400 |
| 29 Jun 2022 | CNY | 48.11 | 48.78 | 47.18 | 47.68 | 47.68 | -0.35 (-0.73%) | 1,464,928 |
| 28 Jun 2022 | CNY | 46.5 | 48.97 | 46.47 | 48.03 | 48.03 | +0.89 (+1.89%) | 1,448,506 |
| 27 Jun 2022 | CNY | 47.06 | 47.99 | 46.78 | 47.14 | 47.14 | -0.84 (-1.75%) | 1,651,904 |
| 24 Jun 2022 | CNY | 50.13 | 51.45 | 47.4 | 47.98 | 47.98 | -2.18 (-4.35%) | 2,797,342 |
| 23 Jun 2022 | CNY | 46.79 | 50.9 | 46.79 | 50.16 | 50.16 | +3.86 (+8.34%) | 2,965,771 |
| 22 Jun 2022 | CNY | 47 | 47.49 | 46.02 | 46.3 | 46.3 | -1.03 (-2.18%) | 820,283 |
| 21 Jun 2022 | CNY | 47.92 | 48.11 | 46.61 | 47.33 | 47.33 | 0.0 (0.0%) | 1,100,790 |
| 20 Jun 2022 | CNY | 48.8 | 49.58 | 47 | 47.33 | 47.33 | -0.76 (-1.58%) | 1,207,600 |
| 17 Jun 2022 | CNY | 46.5 | 48.4 | 46.12 | 48.09 | 48.09 | +1.26 (+2.69%) | 937,776 |
| 16 Jun 2022 | CNY | 46.71 | 47.89 | 46.12 | 46.83 | 46.83 | +0.12 (+0.26%) | 1,228,566 |
| 15 Jun 2022 | CNY | 49.02 | 49.03 | 46.61 | 46.71 | 46.71 | -2.22 (-4.54%) | 1,417,082 |
| 14 Jun 2022 | CNY | 47.99 | 49.09 | 47 | 48.93 | 48.93 | +0.42 (+0.87%) | 1,706,533 |
| 13 Jun 2022 | CNY | 45.5 | 48.79 | 44.72 | 48.51 | 48.51 | +2.94 (+6.45%) | 1,895,750 |
| 10 Jun 2022 | CNY | 45.5 | 46.01 | 44.5 | 45.57 | 45.57 | +0.35 (+0.77%) | 774,516 |
| 9 Jun 2022 | CNY | 46.78 | 47.28 | 44.1 | 45.22 | 45.22 | -1.56 (-3.33%) | 1,612,200 |
| 8 Jun 2022 | CNY | 47.84 | 48 | 45.61 | 46.78 | 46.78 | -0.82 (-1.72%) | 818,478 |
| 7 Jun 2022 | CNY | 47.66 | 48.3 | 46.58 | 47.6 | 47.6 | -0.05 (-0.10%) | 1,047,172 |
| 6 Jun 2022 | CNY | 44.58 | 48.16 | 44.58 | 47.65 | 47.65 | +2.69 (+5.98%) | 2,087,498 |
| 2 Jun 2022 | CNY | 44.18 | 45.15 | 43.81 | 44.96 | 44.96 | +0.43 (+0.97%) | 917,400 |
| 1 Jun 2022 | CNY | 44.92 | 45.55 | 43.88 | 44.53 | 44.53 | -0.39 (-0.87%) | 1,336,100 |
| 31 May 2022 | CNY | 43.67 | 45.36 | 43.59 | 44.92 | 44.92 | +0.87 (+1.98%) | 1,143,325 |
| 30 May 2022 | CNY | 42.91 | 44.77 | 42.32 | 44.05 | 44.05 | +1.65 (+3.89%) | 1,874,816 |
| 27 May 2022 | CNY | 43 | 44.3 | 42.13 | 42.4 | 42.4 | -0.58 (-1.35%) | 1,321,700 |
| 26 May 2022 | CNY | 42.26 | 43.49 | 41.99 | 42.98 | 42.98 | +0.76 (+1.80%) | 1,509,320 |
| 25 May 2022 | CNY | 40.2 | 43.07 | 40.2 | 42.22 | 42.22 | +2.03 (+5.05%) | 2,003,522 |
| 24 May 2022 | CNY | 41.23 | 41.75 | 39.68 | 40.19 | 40.19 | -0.57 (-1.40%) | 1,456,820 |
| 23 May 2022 | CNY | 38.58 | 41.49 | 38.58 | 40.76 | 40.76 | +1.94 (+5.00%) | 1,523,300 |
