| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 37.7 | 37.76 | 36.05 | 36.42 | 36.42 | -1.28 (-3.40%) | 332,950 |
| 8 Jul 2022 | CNY | 36.98 | 38.15 | 36.53 | 37.7 | 37.7 | +0.61 (+1.64%) | 276,919 |
| 7 Jul 2022 | CNY | 36.8 | 37.52 | 36.5 | 37.09 | 37.09 | -0.26 (-0.70%) | 229,311 |
| 6 Jul 2022 | CNY | 37.52 | 38.54 | 36.29 | 37.35 | 37.35 | +0.34 (+0.92%) | 386,427 |
| 5 Jul 2022 | CNY | 38.49 | 38.81 | 36.7 | 37.01 | 37.01 | -1.43 (-3.72%) | 597,587 |
| 4 Jul 2022 | CNY | 39.68 | 39.68 | 37.7 | 38.44 | 38.44 | -0.47 (-1.21%) | 428,876 |
| 1 Jul 2022 | CNY | 39 | 39.38 | 38.21 | 38.91 | 38.91 | -0.08 (-0.21%) | 409,787 |
| 30 Jun 2022 | CNY | 39.25 | 40.4 | 38.83 | 38.99 | 38.99 | -0.41 (-1.04%) | 389,642 |
| 29 Jun 2022 | CNY | 41 | 41.98 | 39.4 | 39.4 | 39.4 | -1.71 (-4.16%) | 511,540 |
| 28 Jun 2022 | CNY | 40.4 | 41.68 | 39.75 | 41.11 | 41.11 | +0.84 (+2.09%) | 536,920 |
| 27 Jun 2022 | CNY | 40.59 | 40.93 | 40.01 | 40.27 | 40.27 | -0.4 (-0.98%) | 323,991 |
| 24 Jun 2022 | CNY | 39.71 | 41.41 | 39.43 | 40.67 | 40.67 | +1.26 (+3.20%) | 635,113 |
| 23 Jun 2022 | CNY | 37.73 | 39.51 | 37.62 | 39.41 | 39.41 | +1.22 (+3.19%) | 468,101 |
| 22 Jun 2022 | CNY | 40.14 | 40.21 | 37.7 | 38.19 | 38.19 | -1.8 (-4.50%) | 765,437 |
| 21 Jun 2022 | CNY | 40.2 | 40.29 | 39.29 | 39.99 | 39.99 | -0.01 (-0.03%) | 374,632 |
| 20 Jun 2022 | CNY | 40.68 | 41.34 | 40 | 40 | 40 | -0.62 (-1.53%) | 448,913 |
| 17 Jun 2022 | CNY | 40 | 40.86 | 39.18 | 40.62 | 40.62 | +0.32 (+0.79%) | 445,134 |
| 16 Jun 2022 | CNY | 38.99 | 41.28 | 38.99 | 40.3 | 40.3 | +1.5 (+3.87%) | 775,656 |
| 15 Jun 2022 | CNY | 39.96 | 40.8 | 38.61 | 38.8 | 38.8 | -0.48 (-1.22%) | 1,078,479 |
| 14 Jun 2022 | CNY | 40.48 | 40.67 | 38.1 | 39.28 | 39.28 | -1.27 (-3.13%) | 727,612 |
| 13 Jun 2022 | CNY | 41.8 | 41.8 | 40 | 40.55 | 40.55 | -0.1 (-0.25%) | 429,599 |
| 10 Jun 2022 | CNY | 39.75 | 41 | 39.59 | 40.65 | 40.65 | +0.55 (+1.37%) | 504,957 |
| 9 Jun 2022 | CNY | 40.61 | 41.2 | 39.33 | 40.1 | 40.1 | -1.36 (-3.28%) | 730,548 |
| 8 Jun 2022 | CNY | 41.32 | 42.83 | 40.11 | 41.46 | 41.46 | -0.94 (-2.22%) | 990,950 |
| 7 Jun 2022 | CNY | 44.47 | 44.7 | 42.01 | 42.4 | 42.4 | -1.76 (-3.99%) | 899,419 |
| 6 Jun 2022 | CNY | 42.24 | 45.67 | 42.24 | 44.16 | 44.16 | +1.36 (+3.18%) | 1,855,848 |
| 2 Jun 2022 | CNY | 38.76 | 43.39 | 38.35 | 42.8 | 42.8 | +3.51 (+8.93%) | 1,640,632 |
| 1 Jun 2022 | CNY | 38.8 | 39.36 | 37.93 | 39.29 | 39.29 | +0.9 (+2.34%) | 689,432 |
| 31 May 2022 | CNY | 36.25 | 38.79 | 35.6 | 38.39 | 38.39 | +2.08 (+5.73%) | 552,863 |
| 30 May 2022 | CNY | 36.5 | 36.63 | 35.06 | 36.31 | 36.31 | +0.31 (+0.86%) | 308,219 |
