| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 37.43 | 38.39 | 36.7 | 37.2 | 37.2 | -0.23 (-0.61%) | 171,831 |
| 12 Jul 2022 | CNY | 38.43 | 39.16 | 37.32 | 37.43 | 37.43 | -1.46 (-3.75%) | 300,770 |
| 11 Jul 2022 | CNY | 39.41 | 40.3 | 38.68 | 38.89 | 38.89 | -0.68 (-1.72%) | 204,208 |
| 8 Jul 2022 | CNY | 39.6 | 40.49 | 39.43 | 39.57 | 39.57 | -0.03 (-0.08%) | 202,047 |
| 7 Jul 2022 | CNY | 39.99 | 41.26 | 39.28 | 39.6 | 39.6 | -0.57 (-1.42%) | 259,062 |
| 6 Jul 2022 | CNY | 39.55 | 41.21 | 39.55 | 40.17 | 40.17 | +0.54 (+1.36%) | 253,102 |
| 5 Jul 2022 | CNY | 41.96 | 41.96 | 39.35 | 39.63 | 39.63 | -2.38 (-5.67%) | 516,025 |
| 4 Jul 2022 | CNY | 40.37 | 42.87 | 40.36 | 42.01 | 42.01 | +1.67 (+4.14%) | 394,804 |
| 1 Jul 2022 | CNY | 40.61 | 41.41 | 40.18 | 40.34 | 40.34 | -0.27 (-0.66%) | 188,135 |
| 30 Jun 2022 | CNY | 40.75 | 41.5 | 40.18 | 40.61 | 40.61 | -0.31 (-0.76%) | 274,938 |
| 29 Jun 2022 | CNY | 42.1 | 42.38 | 40.8 | 40.92 | 40.92 | -1.18 (-2.80%) | 262,311 |
| 28 Jun 2022 | CNY | 42.6 | 42.6 | 41.01 | 42.1 | 42.1 | -0.46 (-1.08%) | 317,859 |
| 27 Jun 2022 | CNY | 43.38 | 44.38 | 42.2 | 42.56 | 42.56 | -1.04 (-2.39%) | 328,591 |
| 24 Jun 2022 | CNY | 41.99 | 44 | 41.99 | 43.6 | 43.6 | +1.72 (+4.11%) | 358,013 |
| 23 Jun 2022 | CNY | 42.24 | 42.42 | 41.23 | 41.88 | 41.88 | +0.53 (+1.28%) | 95,658 |
| 22 Jun 2022 | CNY | 42.34 | 42.81 | 41.26 | 41.35 | 41.35 | -1.16 (-2.73%) | 159,614 |
| 21 Jun 2022 | CNY | 43.06 | 44.18 | 41.95 | 42.51 | 42.51 | -0.55 (-1.28%) | 234,044 |
| 20 Jun 2022 | CNY | 42.1 | 43.39 | 42.1 | 43.06 | 43.06 | +0.96 (+2.28%) | 203,884 |
| 17 Jun 2022 | CNY | 41.04 | 42.27 | 40.42 | 42.1 | 42.1 | +0.49 (+1.18%) | 194,212 |
| 16 Jun 2022 | CNY | 41.64 | 42.7 | 41.27 | 41.61 | 41.61 | +0.11 (+0.27%) | 198,629 |
| 15 Jun 2022 | CNY | 41.3 | 42.7 | 40.7 | 41.5 | 41.5 | +0.47 (+1.15%) | 227,703 |
| 14 Jun 2022 | CNY | 41.61 | 42.74 | 40.27 | 41.03 | 41.03 | -0.58 (-1.39%) | 178,908 |
| 13 Jun 2022 | CNY | 41 | 42.27 | 41 | 41.61 | 41.61 | +0.01 (+0.02%) | 141,508 |
| 10 Jun 2022 | CNY | 42.38 | 42.38 | 40.72 | 41.6 | 41.6 | +0.25 (+0.60%) | 107,101 |
| 9 Jun 2022 | CNY | 42.25 | 44.1 | 41.09 | 41.35 | 41.35 | -1.33 (-3.12%) | 265,537 |
| 8 Jun 2022 | CNY | 44.03 | 44.32 | 42.31 | 42.68 | 42.68 | -1.34 (-3.04%) | 287,380 |
| 7 Jun 2022 | CNY | 45.08 | 45.15 | 43.13 | 44.02 | 44.02 | +0.31 (+0.71%) | 532,608 |
| 6 Jun 2022 | CNY | 42.52 | 44.68 | 41.57 | 43.71 | 43.71 | +1.88 (+4.49%) | 654,241 |
| 2 Jun 2022 | CNY | 39.47 | 42.7 | 39.11 | 41.83 | 41.83 | +2.36 (+5.98%) | 754,426 |
| 1 Jun 2022 | CNY | 40.4 | 41.41 | 38.99 | 39.47 | 39.47 | +0.43 (+1.10%) | 364,481 |
