| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 51.95 | 51.95 | 47.88 | 48.26 | 48.26 | -4.3 (-8.18%) | 6,914,308 |
| 11 Jul 2022 | CNY | 57.9 | 57.9 | 52.56 | 52.56 | 52.56 | -5.84 (-10.00%) | 4,178,148 |
| 8 Jul 2022 | CNY | 57.7 | 58.94 | 57 | 58.4 | 58.4 | +1.54 (+2.71%) | 2,935,088 |
| 7 Jul 2022 | CNY | 57 | 57.87 | 56.38 | 56.86 | 56.86 | -0.44 (-0.77%) | 2,526,888 |
| 6 Jul 2022 | CNY | 58.5 | 59.11 | 56.38 | 57.3 | 57.3 | -1.35 (-2.30%) | 2,485,031 |
| 5 Jul 2022 | CNY | 59.35 | 61 | 57.2 | 58.65 | 58.65 | -0.24 (-0.41%) | 3,603,576 |
| 4 Jul 2022 | CNY | 57.16 | 60.06 | 55.8 | 58.89 | 58.89 | +1.71 (+2.99%) | 3,666,761 |
| 1 Jul 2022 | CNY | 58.36 | 58.99 | 56.79 | 57.18 | 57.18 | -1.12 (-1.92%) | 2,902,291 |
| 30 Jun 2022 | CNY | 58.08 | 59.11 | 57.49 | 58.3 | 58.3 | +0.2 (+0.34%) | 4,047,793 |
| 29 Jun 2022 | CNY | 60.5 | 60.5 | 57.35 | 58.1 | 58.1 | -3.02 (-4.94%) | 6,950,239 |
| 28 Jun 2022 | CNY | 62.5 | 64.35 | 60.83 | 61.12 | 61.12 | -0.95 (-1.53%) | 8,269,946 |
| 27 Jun 2022 | CNY | 60.03 | 63.54 | 58.6 | 62.07 | 62.07 | +3.77 (+6.47%) | 13,290,879 |
| 24 Jun 2022 | CNY | 53.3 | 58.3 | 53.22 | 58.3 | 58.3 | +5.3 (+10%) | 6,810,652 |
| 23 Jun 2022 | CNY | 50.83 | 53.5 | 49.01 | 53 | 53 | +2 (+3.92%) | 4,519,677 |
| 22 Jun 2022 | CNY | 49.66 | 51.55 | 48.51 | 51 | 51 | +0.9 (+1.80%) | 4,990,533 |
| 21 Jun 2022 | CNY | 54.15 | 54.54 | 49.4 | 50.1 | 50.1 | -4.45 (-8.16%) | 6,619,352 |
| 20 Jun 2022 | CNY | 56.59 | 56.59 | 54.01 | 54.55 | 54.55 | -2.33 (-4.10%) | 5,255,361 |
| 17 Jun 2022 | CNY | 53 | 58.14 | 52.95 | 56.88 | 56.88 | +4.03 (+7.63%) | 7,816,498 |
| 16 Jun 2022 | CNY | 50 | 53.83 | 49.81 | 52.85 | 52.85 | +3.06 (+6.15%) | 4,042,905 |
| 15 Jun 2022 | CNY | 50 | 50.46 | 49.27 | 49.79 | 49.79 | -0.41 (-0.82%) | 2,336,043 |
| 14 Jun 2022 | CNY | 50 | 50.48 | 48 | 50.2 | 50.2 | -0.45 (-0.89%) | 3,307,900 |
| 13 Jun 2022 | CNY | 48.75 | 51 | 48 | 50.65 | 50.65 | +1.76 (+3.60%) | 4,707,971 |
| 10 Jun 2022 | CNY | 44.28 | 49.2 | 44 | 48.89 | 48.89 | +4.16 (+9.30%) | 4,178,545 |
| 9 Jun 2022 | CNY | 45.49 | 45.61 | 43.28 | 44.73 | 44.73 | -1.04 (-2.27%) | 1,913,259 |
| 8 Jun 2022 | CNY | 45.46 | 47.6 | 44.68 | 45.77 | 45.77 | +0.31 (+0.68%) | 2,499,969 |
| 7 Jun 2022 | CNY | 47.85 | 47.86 | 45.3 | 45.46 | 45.46 | -2.14 (-4.50%) | 2,630,762 |
| 6 Jun 2022 | CNY | 47.59 | 48.98 | 47.28 | 47.6 | 47.6 | +22.58 (+90.25%) | 2,640,288 |
| 3 Jun 2022 | CNY | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -22.46 (-47.30%) | 0 |
| 2 Jun 2022 | CNY | 46.99 | 47.6 | 46.41 | 47.48 | 47.48 | +0.49 (+1.04%) | 1,287,205 |
| 1 Jun 2022 | CNY | 46 | 47.65 | 45.5 | 46.99 | 46.99 | +0.79 (+1.71%) | 1,304,733 |
