| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 62.85 | 63.29 | 59.68 | 60 | 60 | -2.85 (-4.53%) | 1,085,678 |
| 11 Jul 2022 | CNY | 64.51 | 64.71 | 61.26 | 62.85 | 62.85 | -1.65 (-2.56%) | 2,070,890 |
| 8 Jul 2022 | CNY | 61.58 | 65.51 | 61.58 | 64.5 | 64.5 | +2.92 (+4.74%) | 2,346,319 |
| 7 Jul 2022 | CNY | 58.91 | 61.96 | 57.9 | 61.58 | 61.58 | +2.19 (+3.69%) | 1,748,249 |
| 6 Jul 2022 | CNY | 58.89 | 60.5 | 57.8 | 59.39 | 59.39 | +0.55 (+0.93%) | 1,063,680 |
| 5 Jul 2022 | CNY | 59.77 | 59.9 | 57.74 | 58.84 | 58.84 | -0.31 (-0.52%) | 1,009,503 |
| 4 Jul 2022 | CNY | 57.88 | 59.33 | 55.8 | 59.15 | 59.15 | +1.83 (+3.19%) | 1,465,329 |
| 1 Jul 2022 | CNY | 58.8 | 58.99 | 57.11 | 57.32 | 57.32 | -1.47 (-2.50%) | 1,117,617 |
| 30 Jun 2022 | CNY | 55.51 | 59.5 | 55.51 | 58.79 | 58.79 | +3.5 (+6.33%) | 2,373,702 |
| 29 Jun 2022 | CNY | 59 | 59.15 | 55.29 | 55.29 | 55.29 | -3.9 (-6.59%) | 2,175,958 |
| 28 Jun 2022 | CNY | 59.64 | 60 | 57.9 | 59.19 | 59.19 | -0.61 (-1.02%) | 1,267,173 |
| 27 Jun 2022 | CNY | 60.94 | 60.94 | 58.61 | 59.8 | 59.8 | -0.65 (-1.08%) | 1,140,575 |
| 24 Jun 2022 | CNY | 61.06 | 61.25 | 59.5 | 60.45 | 60.45 | -0.55 (-0.90%) | 1,205,577 |
| 23 Jun 2022 | CNY | 57.11 | 61.33 | 57 | 61 | 61 | +3.69 (+6.44%) | 1,891,885 |
| 22 Jun 2022 | CNY | 57.68 | 58.73 | 57.08 | 57.31 | 57.31 | -0.95 (-1.63%) | 1,244,495 |
| 21 Jun 2022 | CNY | 59.6 | 60.48 | 57.1 | 58.26 | 58.26 | -1.34 (-2.25%) | 1,449,625 |
| 20 Jun 2022 | CNY | 58.22 | 63 | 57.99 | 59.6 | 59.6 | +1.9 (+3.29%) | 2,683,668 |
| 17 Jun 2022 | CNY | 57.65 | 58.61 | 56.6 | 57.7 | 57.7 | -0.3 (-0.52%) | 1,325,890 |
| 16 Jun 2022 | CNY | 55 | 59.3 | 55 | 58 | 58 | +2.91 (+5.28%) | 2,080,528 |
| 15 Jun 2022 | CNY | 57 | 57 | 55.01 | 55.09 | 55.09 | -0.77 (-1.38%) | 1,287,251 |
| 14 Jun 2022 | CNY | 56 | 56 | 52.93 | 55.86 | 55.86 | +0.1 (+0.18%) | 2,531,540 |
| 13 Jun 2022 | CNY | 51.35 | 57 | 51.03 | 55.76 | 55.76 | +4.59 (+8.97%) | 3,241,386 |
| 10 Jun 2022 | CNY | 48.95 | 51.63 | 48.11 | 51.17 | 51.17 | +2.17 (+4.43%) | 1,614,410 |
| 9 Jun 2022 | CNY | 50.24 | 50.24 | 47.6 | 49 | 49 | -1.44 (-2.85%) | 1,168,669 |
| 8 Jun 2022 | CNY | 51.53 | 51.93 | 49.1 | 50.44 | 50.44 | -1.07 (-2.08%) | 1,378,944 |
| 7 Jun 2022 | CNY | 50.57 | 51.73 | 49.6 | 51.51 | 51.51 | -0.51 (-0.98%) | 1,736,232 |
| 6 Jun 2022 | CNY | 53 | 53.58 | 51.09 | 52.02 | 52.02 | +0.68 (+1.32%) | 2,326,467 |
| 2 Jun 2022 | CNY | 50 | 51.65 | 49 | 51.34 | 51.34 | +1.21 (+2.41%) | 1,885,550 |
| 1 Jun 2022 | CNY | 49.95 | 50.92 | 49.1 | 50.13 | 50.13 | +0.43 (+0.87%) | 1,205,886 |
| 31 May 2022 | CNY | 48.64 | 50.49 | 47.5 | 49.7 | 49.7 | +1.6 (+3.33%) | 2,228,547 |
