| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 51.37 | 51.65 | 49.69 | 50.2 | 50.2 | -1.51 (-2.92%) | 2,249,552 |
| 18 Jul 2022 | CNY | 50.4 | 52.49 | 48.97 | 51.71 | 51.71 | +1.19 (+2.36%) | 2,469,214 |
| 15 Jul 2022 | CNY | 51.31 | 52.7 | 50.3 | 50.52 | 50.52 | -1.16 (-2.24%) | 2,245,680 |
| 14 Jul 2022 | CNY | 50.5 | 52.78 | 49.26 | 51.68 | 51.68 | +1.18 (+2.34%) | 2,227,677 |
| 13 Jul 2022 | CNY | 50.13 | 51.96 | 49.45 | 50.5 | 50.5 | -0.36 (-0.71%) | 2,377,276 |
| 12 Jul 2022 | CNY | 49.3 | 52.4 | 48.3 | 50.86 | 50.86 | +1.32 (+2.66%) | 3,505,867 |
| 11 Jul 2022 | CNY | 48.08 | 49.91 | 46.64 | 49.54 | 49.54 | +0.93 (+1.91%) | 2,654,647 |
| 8 Jul 2022 | CNY | 49.1 | 50.2 | 48.48 | 48.61 | 48.61 | -0.54 (-1.10%) | 2,126,879 |
| 7 Jul 2022 | CNY | 49.3 | 50.26 | 48.71 | 49.15 | 49.15 | +0.55 (+1.13%) | 2,245,883 |
| 6 Jul 2022 | CNY | 47.3 | 49.72 | 47.3 | 48.6 | 48.6 | +1.07 (+2.25%) | 2,772,047 |
| 5 Jul 2022 | CNY | 51.59 | 51.74 | 46.7 | 47.53 | 47.53 | -3.58 (-7.00%) | 4,347,848 |
| 4 Jul 2022 | CNY | 50.23 | 51.6 | 49 | 51.11 | 51.11 | +1.13 (+2.26%) | 2,861,468 |
| 1 Jul 2022 | CNY | 49.55 | 51.35 | 49.21 | 49.98 | 49.98 | +0.4 (+0.81%) | 2,984,380 |
| 30 Jun 2022 | CNY | 48.8 | 50.45 | 47.87 | 49.58 | 49.58 | +0.99 (+2.04%) | 3,832,053 |
| 29 Jun 2022 | CNY | 52.47 | 53.19 | 48.32 | 48.59 | 48.59 | -4.46 (-8.41%) | 4,844,341 |
| 28 Jun 2022 | CNY | 54.26 | 54.85 | 51.1 | 53.05 | 53.05 | -0.95 (-1.76%) | 4,440,312 |
| 27 Jun 2022 | CNY | 56.99 | 57 | 53.29 | 54 | 54 | -2.05 (-3.66%) | 4,886,864 |
| 24 Jun 2022 | CNY | 53 | 57.09 | 52.9 | 56.05 | 56.05 | +2.05 (+3.80%) | 4,987,011 |
| 23 Jun 2022 | CNY | 48.02 | 55.5 | 47.61 | 54 | 54 | +5.7 (+11.80%) | 5,813,308 |
| 22 Jun 2022 | CNY | 47.18 | 50.66 | 46.5 | 48.3 | 48.3 | +1.54 (+3.29%) | 5,009,757 |
| 21 Jun 2022 | CNY | 47.76 | 47.78 | 45.9 | 46.76 | 46.76 | -1.06 (-2.22%) | 3,440,243 |
| 20 Jun 2022 | CNY | 48.5 | 49.35 | 47.01 | 47.82 | 47.82 | -0.31 (-0.64%) | 4,364,658 |
| 17 Jun 2022 | CNY | 44.3 | 48.48 | 44.24 | 48.13 | 48.13 | +2.56 (+5.62%) | 5,141,216 |
| 16 Jun 2022 | CNY | 44.05 | 47.5 | 43.9 | 45.57 | 45.57 | +1.45 (+3.29%) | 3,934,028 |
| 15 Jun 2022 | CNY | 43.5 | 45.55 | 43.21 | 44.12 | 44.12 | +0.95 (+2.20%) | 3,524,757 |
| 14 Jun 2022 | CNY | 43.59 | 43.65 | 41.68 | 43.17 | 43.17 | -0.89 (-2.02%) | 2,803,072 |
| 13 Jun 2022 | CNY | 42.81 | 44.8 | 42.51 | 44.06 | 44.06 | +0.71 (+1.64%) | 3,087,347 |
| 10 Jun 2022 | CNY | 41.84 | 43.7 | 41.81 | 43.35 | 43.35 | +0.97 (+2.29%) | 2,733,681 |
| 9 Jun 2022 | CNY | 43.39 | 43.66 | 42.17 | 42.38 | 42.38 | -1.65 (-3.75%) | 2,545,207 |
| 8 Jun 2022 | CNY | 45.35 | 45.65 | 42.53 | 44.03 | 44.03 | -1.19 (-2.63%) | 4,456,289 |
