| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 52.78 | 53.41 | 52.78 | 53.35 | 53.35 | +0.34 (+0.64%) | 234,742 |
| 19 Jul 2022 | CNY | 52.99 | 53.29 | 52.28 | 53.01 | 53.01 | +0.61 (+1.16%) | 234,156 |
| 18 Jul 2022 | CNY | 52 | 52.5 | 51.72 | 52.4 | 52.4 | +0.5 (+0.96%) | 171,743 |
| 15 Jul 2022 | CNY | 52.27 | 52.38 | 51.31 | 51.9 | 51.9 | -0.37 (-0.71%) | 213,755 |
| 14 Jul 2022 | CNY | 51.88 | 52.68 | 51.2 | 52.27 | 52.27 | +0.37 (+0.71%) | 282,148 |
| 13 Jul 2022 | CNY | 52.05 | 52.51 | 51.17 | 51.9 | 51.9 | -0.6 (-1.14%) | 378,092 |
| 12 Jul 2022 | CNY | 54.58 | 55 | 51.99 | 52.5 | 52.5 | -3.25 (-5.83%) | 645,715 |
| 11 Jul 2022 | CNY | 53.3 | 56.5 | 53.09 | 55.75 | 55.75 | +2.68 (+5.05%) | 813,954 |
| 8 Jul 2022 | CNY | 53.09 | 53.31 | 52.8 | 53.07 | 53.07 | +0.2 (+0.38%) | 230,483 |
| 7 Jul 2022 | CNY | 53.88 | 54.44 | 52.8 | 52.87 | 52.87 | -1.26 (-2.33%) | 343,935 |
| 6 Jul 2022 | CNY | 54.01 | 54.9 | 53.71 | 54.13 | 54.13 | +0.13 (+0.24%) | 266,386 |
| 5 Jul 2022 | CNY | 55.55 | 56 | 53.76 | 54 | 54 | -2 (-3.57%) | 386,397 |
| 4 Jul 2022 | CNY | 53.61 | 56.2 | 53.58 | 56 | 56 | +2.42 (+4.52%) | 490,036 |
| 1 Jul 2022 | CNY | 54.27 | 54.27 | 53.3 | 53.58 | 53.58 | -0.52 (-0.96%) | 212,360 |
| 30 Jun 2022 | CNY | 54.04 | 55.29 | 53.77 | 54.1 | 54.1 | -0.03 (-0.06%) | 208,620 |
| 29 Jun 2022 | CNY | 54.6 | 55.3 | 54 | 54.13 | 54.13 | -0.96 (-1.74%) | 249,926 |
| 28 Jun 2022 | CNY | 55.33 | 55.34 | 54.17 | 55.09 | 55.09 | -0.36 (-0.65%) | 301,464 |
| 27 Jun 2022 | CNY | 55.74 | 56.58 | 55.15 | 55.45 | 55.45 | -0.5 (-0.89%) | 296,127 |
| 24 Jun 2022 | CNY | 54.35 | 56.34 | 53.79 | 55.95 | 55.95 | +1.6 (+2.94%) | 347,027 |
| 23 Jun 2022 | CNY | 54 | 54.39 | 53.26 | 54.35 | 54.35 | +0.49 (+0.91%) | 174,948 |
| 22 Jun 2022 | CNY | 54.3 | 54.67 | 53.84 | 53.86 | 53.86 | -0.19 (-0.35%) | 143,317 |
| 21 Jun 2022 | CNY | 54.72 | 54.72 | 53.91 | 54.05 | 54.05 | -0.65 (-1.19%) | 171,487 |
| 20 Jun 2022 | CNY | 53.77 | 54.82 | 53.5 | 54.7 | 54.7 | +0.93 (+1.73%) | 177,220 |
| 17 Jun 2022 | CNY | 54 | 54.15 | 52.9 | 53.77 | 53.77 | -0.63 (-1.16%) | 227,291 |
| 16 Jun 2022 | CNY | 54 | 54.96 | 54 | 54.4 | 54.4 | +0.4 (+0.74%) | 148,668 |
| 15 Jun 2022 | CNY | 54.1 | 54.52 | 53.81 | 54 | 54 | -0.09 (-0.17%) | 226,012 |
| 14 Jun 2022 | CNY | 54.4 | 54.73 | 52.56 | 54.09 | 54.09 | -0.82 (-1.49%) | 286,281 |
| 13 Jun 2022 | CNY | 55.41 | 55.97 | 54.6 | 54.91 | 54.91 | -0.75 (-1.35%) | 248,740 |
| 10 Jun 2022 | CNY | 55.08 | 55.84 | 54.8 | 55.66 | 55.66 | +0.66 (+1.20%) | 253,575 |
| 9 Jun 2022 | CNY | 57 | 57.78 | 54.98 | 55 | 55 | -1.95 (-3.42%) | 330,237 |
