| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 52.9 | 52.96 | 51.66 | 52.12 | 52.12 | -0.84 (-1.59%) | 393,063 |
| 8 Jul 2022 | CNY | 52.76 | 55.28 | 52.76 | 52.96 | 52.96 | -0.59 (-1.10%) | 656,876 |
| 7 Jul 2022 | CNY | 52.87 | 54.6 | 52.05 | 53.55 | 53.55 | +0.93 (+1.77%) | 599,158 |
| 6 Jul 2022 | CNY | 52.68 | 54.08 | 52.01 | 52.62 | 52.62 | +0.22 (+0.42%) | 576,749 |
| 5 Jul 2022 | CNY | 53.33 | 54.88 | 51.72 | 52.4 | 52.4 | -1.5 (-2.78%) | 850,421 |
| 4 Jul 2022 | CNY | 54.65 | 55.59 | 52.7 | 53.9 | 53.9 | -1.04 (-1.89%) | 676,852 |
| 1 Jul 2022 | CNY | 54.34 | 55.46 | 53.52 | 54.94 | 54.94 | +0.62 (+1.14%) | 743,003 |
| 30 Jun 2022 | CNY | 54.77 | 55.38 | 53.66 | 54.32 | 54.32 | -0.43 (-0.79%) | 772,603 |
| 29 Jun 2022 | CNY | 54.85 | 57.79 | 54.64 | 54.75 | 54.75 | +0.01 (+0.02%) | 1,044,906 |
| 28 Jun 2022 | CNY | 53.81 | 55.1 | 52.82 | 54.74 | 54.74 | +0.52 (+0.96%) | 501,483 |
| 27 Jun 2022 | CNY | 54.6 | 55.99 | 54 | 54.22 | 54.22 | -0.38 (-0.70%) | 700,362 |
| 24 Jun 2022 | CNY | 53.98 | 55.58 | 53.45 | 54.6 | 54.6 | +1.34 (+2.52%) | 715,572 |
| 23 Jun 2022 | CNY | 51.5 | 53.83 | 51.5 | 53.26 | 53.26 | +0.76 (+1.45%) | 450,634 |
| 22 Jun 2022 | CNY | 53.6 | 54.38 | 52.44 | 52.5 | 52.5 | -1.16 (-2.16%) | 476,547 |
| 21 Jun 2022 | CNY | 53.8 | 54.5 | 52.85 | 53.66 | 53.66 | -0.54 (-1.00%) | 586,405 |
| 20 Jun 2022 | CNY | 54.5 | 54.9 | 52.87 | 54.2 | 54.2 | +0.13 (+0.24%) | 666,108 |
| 17 Jun 2022 | CNY | 53.8 | 55 | 53.15 | 54.07 | 54.07 | -0.03 (-0.06%) | 659,197 |
| 16 Jun 2022 | CNY | 52.5 | 55.49 | 52.07 | 54.1 | 54.1 | +1.2 (+2.27%) | 819,541 |
| 15 Jun 2022 | CNY | 52 | 54.45 | 51.63 | 52.9 | 52.9 | +0.46 (+0.88%) | 781,244 |
| 14 Jun 2022 | CNY | 52.96 | 52.96 | 50.6 | 52.44 | 52.44 | -0.92 (-1.72%) | 1,044,087 |
| 13 Jun 2022 | CNY | 53.21 | 54.03 | 52 | 53.36 | 53.36 | +0.21 (+0.40%) | 871,481 |
| 10 Jun 2022 | CNY | 53.6 | 55.93 | 52.14 | 53.15 | 53.15 | +0.44 (+0.83%) | 1,089,062 |
| 9 Jun 2022 | CNY | 56.56 | 56.73 | 52.35 | 52.71 | 52.71 | -3.58 (-6.36%) | 1,242,224 |
| 8 Jun 2022 | CNY | 51.7 | 61.33 | 51.7 | 56.29 | 56.29 | +3.63 (+6.89%) | 2,252,539 |
| 7 Jun 2022 | CNY | 53.59 | 54.91 | 51.7 | 52.66 | 52.66 | -2.03 (-3.71%) | 1,157,454 |
| 6 Jun 2022 | CNY | 53.01 | 55.55 | 52.8 | 54.69 | 54.69 | +1.79 (+3.38%) | 1,681,360 |
| 2 Jun 2022 | CNY | 49.36 | 53.61 | 49.35 | 52.9 | 52.9 | +17.012 (+47.40%) | 1,092,099 |
| 2 Jun 2022 |
|
|||||||
| 1 Jun 2022 | CNY | 47.3357 | 50.5714 | 47.3357 | 50.2429 | 50.2429 | +2.95 (+6.24%) | 1,714,585 |
| 31 May 2022 | CNY | 47.1429 | 47.7714 | 45.4929 | 47.2929 | 47.2929 | +0.236 (+0.50%) | 650,543 |
| 30 May 2022 | CNY | 46.1714 | 47.1429 | 45.2857 | 47.0571 | 47.0571 | +0.971 (+2.11%) | 423,955 |
