| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 44.62 | 44.62 | 43.5 | 43.76 | 43.76 | -0.49 (-1.11%) | 212,700 |
| 30 Jun 2022 | CNY | 44.02 | 45.33 | 43.6 | 44.25 | 44.25 | +0.05 (+0.11%) | 471,800 |
| 29 Jun 2022 | CNY | 45.21 | 45.21 | 40.69 | 44.2 | 44.2 | -1.01 (-2.23%) | 696,629 |
| 28 Jun 2022 | CNY | 43.71 | 46.5 | 43.71 | 45.21 | 45.21 | +1.16 (+2.63%) | 476,800 |
| 27 Jun 2022 | CNY | 43.48 | 44.5 | 43.48 | 44.05 | 44.05 | +0.28 (+0.64%) | 263,100 |
| 24 Jun 2022 | CNY | 44.5 | 44.5 | 43.56 | 43.77 | 43.77 | -0.37 (-0.84%) | 150,500 |
| 23 Jun 2022 | CNY | 43.45 | 45.6 | 43.07 | 44.14 | 44.14 | +0.54 (+1.24%) | 237,600 |
| 22 Jun 2022 | CNY | 44.26 | 44.3 | 43.6 | 43.6 | 43.6 | -0.65 (-1.47%) | 178,700 |
| 21 Jun 2022 | CNY | 45.28 | 45.28 | 43.65 | 44.25 | 44.25 | -0.7 (-1.56%) | 354,600 |
| 20 Jun 2022 | CNY | 45.25 | 45.58 | 44.61 | 44.95 | 44.95 | +0.19 (+0.42%) | 341,500 |
| 17 Jun 2022 | CNY | 45.7 | 45.7 | 44.48 | 44.76 | 44.76 | -0.43 (-0.95%) | 251,400 |
| 16 Jun 2022 | CNY | 44.59 | 46.02 | 44.03 | 45.19 | 45.19 | +0.67 (+1.50%) | 471,400 |
| 15 Jun 2022 | CNY | 45.3 | 46.48 | 44.42 | 44.52 | 44.52 | -1 (-2.20%) | 417,200 |
| 14 Jun 2022 | CNY | 46 | 46.75 | 44.8 | 45.52 | 45.52 | -1.24 (-2.65%) | 785,800 |
| 13 Jun 2022 | CNY | 46.36 | 47.5 | 45.37 | 46.76 | 46.76 | +0.41 (+0.88%) | 741,800 |
| 10 Jun 2022 | CNY | 43.3 | 47.08 | 42.5 | 46.35 | 46.35 | +3.48 (+8.12%) | 792,400 |
| 9 Jun 2022 | CNY | 43.61 | 43.61 | 42.01 | 42.87 | 42.87 | -0.37 (-0.86%) | 287,300 |
| 8 Jun 2022 | CNY | 43 | 43.8 | 42.5 | 43.24 | 43.24 | -0.03 (-0.07%) | 219,600 |
| 7 Jun 2022 | CNY | 43.67 | 44 | 43.24 | 43.27 | 43.27 | -0.38 (-0.87%) | 212,300 |
| 6 Jun 2022 | CNY | 43.25 | 44.18 | 42.8 | 43.65 | 43.65 | +0.39 (+0.90%) | 327,600 |
| 2 Jun 2022 | CNY | 41.92 | 43.42 | 41.21 | 43.26 | 43.26 | +1.51 (+3.62%) | 367,100 |
| 1 Jun 2022 | CNY | 41.35 | 42.3 | 41 | 41.75 | 41.75 | +0.37 (+0.89%) | 198,165 |
| 31 May 2022 | CNY | 41.55 | 41.96 | 38.1 | 41.38 | 41.38 | -0.17 (-0.41%) | 313,400 |
| 30 May 2022 | CNY | 40 | 41.97 | 40 | 41.55 | 41.55 | +1 (+2.47%) | 288,865 |
| 27 May 2022 | CNY | 40.33 | 40.8 | 40.05 | 40.55 | 40.55 | +0.22 (+0.55%) | 228,965 |
| 26 May 2022 | CNY | 41.32 | 41.5 | 40 | 40.33 | 40.33 | -0.85 (-2.06%) | 256,100 |
| 25 May 2022 | CNY | 40.95 | 42 | 40 | 41.18 | 41.18 | +0.23 (+0.56%) | 169,927 |
| 24 May 2022 | CNY | 41.12 | 42.2 | 40.66 | 40.95 | 40.95 | -0.64 (-1.54%) | 352,300 |
| 23 May 2022 | CNY | 41.74 | 42.05 | 41.49 | 41.59 | 41.59 | -0.35 (-0.83%) | 151,500 |
| 20 May 2022 | CNY | 41.5 | 42.5 | 41.36 | 41.94 | 41.94 | +0.58 (+1.40%) | 193,400 |
