| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 44.02 | 44.75 | 42.3 | 43.2 | 43.2 | -1.6 (-3.57%) | 1,696,297 |
| 11 Jul 2022 | CNY | 43.5 | 45.54 | 42.83 | 44.8 | 44.8 | +1.28 (+2.94%) | 2,601,547 |
| 8 Jul 2022 | CNY | 42.42 | 43.85 | 41.8 | 43.52 | 43.52 | +1.05 (+2.47%) | 1,941,585 |
| 7 Jul 2022 | CNY | 42.35 | 43.77 | 41.12 | 42.47 | 42.47 | +0.57 (+1.36%) | 1,434,714 |
| 6 Jul 2022 | CNY | 42.08 | 43.2 | 40.82 | 41.9 | 41.9 | +0.4 (+0.96%) | 1,352,966 |
| 5 Jul 2022 | CNY | 43.17 | 43.79 | 40.6 | 41.5 | 41.5 | -1.35 (-3.15%) | 1,642,432 |
| 4 Jul 2022 | CNY | 45.2 | 45.2 | 41.52 | 42.85 | 42.85 | -1.64 (-3.69%) | 3,064,736 |
| 1 Jul 2022 | CNY | 45.3 | 46.5 | 44.49 | 44.49 | 44.49 | 0.0 (0.0%) | 1,602,945 |
| 30 Jun 2022 | CNY | 44.98 | 46.41 | 44.2 | 44.49 | 44.49 | -1.31 (-2.86%) | 1,911,898 |
| 29 Jun 2022 | CNY | 46.59 | 47.93 | 45 | 45.8 | 45.8 | -1.8 (-3.78%) | 2,009,606 |
| 28 Jun 2022 | CNY | 46.43 | 50.38 | 46.01 | 47.6 | 47.6 | +1.75 (+3.82%) | 4,069,863 |
| 27 Jun 2022 | CNY | 47.99 | 49.5 | 45 | 45.85 | 45.85 | -0.21 (-0.46%) | 6,131,600 |
| 24 Jun 2022 | CNY | 39.01 | 46.06 | 38.61 | 46.06 | 46.06 | +7.68 (+20.01%) | 5,408,671 |
| 23 Jun 2022 | CNY | 37.37 | 38.59 | 36.51 | 38.38 | 38.38 | +1.38 (+3.73%) | 1,075,607 |
| 22 Jun 2022 | CNY | 38.57 | 39.69 | 36.71 | 37 | 37 | -1.96 (-5.03%) | 1,451,279 |
| 21 Jun 2022 | CNY | 37.8 | 39.24 | 37.01 | 38.96 | 38.96 | +0.98 (+2.58%) | 1,579,376 |
| 20 Jun 2022 | CNY | 37.34 | 38.66 | 37.04 | 37.98 | 37.98 | +0.62 (+1.66%) | 1,372,582 |
| 17 Jun 2022 | CNY | 35.21 | 37.98 | 35 | 37.36 | 37.36 | +1.85 (+5.21%) | 1,989,330 |
| 16 Jun 2022 | CNY | 35.1 | 36.65 | 34.71 | 35.51 | 35.51 | +0.41 (+1.17%) | 1,560,401 |
| 15 Jun 2022 | CNY | 34.64 | 36.04 | 34.5 | 35.1 | 35.1 | +0.22 (+0.63%) | 1,382,160 |
| 14 Jun 2022 | CNY | 34.97 | 35.45 | 33.41 | 34.88 | 34.88 | -0.5 (-1.41%) | 1,738,379 |
| 13 Jun 2022 | CNY | 35.98 | 36.26 | 34.83 | 35.38 | 35.38 | -0.6 (-1.67%) | 2,239,411 |
| 10 Jun 2022 | CNY | 36.97 | 36.98 | 35.6 | 35.98 | 35.98 | -0.64 (-1.75%) | 1,868,079 |
| 9 Jun 2022 | CNY | 39.2 | 40.58 | 36.49 | 36.62 | 36.62 | -2.58 (-6.58%) | 2,730,258 |
| 8 Jun 2022 | CNY | 40.13 | 41.66 | 37.8 | 39.2 | 39.2 | +0.01 (+0.03%) | 2,889,530 |
| 7 Jun 2022 | CNY | 37.19 | 39.93 | 37.19 | 39.19 | 39.19 | +1.42 (+3.76%) | 2,657,293 |
| 6 Jun 2022 | CNY | 37.14 | 40.4 | 36.36 | 37.77 | 37.77 | -71.11 (-65.31%) | 3,582,461 |
| 3 Jun 2022 | CNY | 108.46 | 109.24 | 108.46 | 108.88 | 108.88 | +72.08 (+195.87%) | 410 |
| 2 Jun 2022 | CNY | 34.68 | 37.8 | 34.68 | 36.8 | 36.8 | +2.19 (+6.33%) | 3,524,041 |
| 1 Jun 2022 | CNY | 32.14 | 36.03 | 31.72 | 34.61 | 34.61 | +2.44 (+7.58%) | 3,233,422 |
