| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 40.33 | 43.49 | 40.05 | 41.84 | 41.84 | +2.39 (+6.06%) | 14,054,992 |
| 13 Jul 2022 | CNY | 39.35 | 39.73 | 38.84 | 39.45 | 39.45 | +0.4 (+1.02%) | 3,529,071 |
| 12 Jul 2022 | CNY | 41 | 41.39 | 39 | 39.05 | 39.05 | -2.08 (-5.06%) | 7,018,314 |
| 11 Jul 2022 | CNY | 41.46 | 43.24 | 40.6 | 41.13 | 41.13 | -0.28 (-0.68%) | 9,022,214 |
| 8 Jul 2022 | CNY | 41.25 | 41.96 | 40.92 | 41.41 | 41.41 | +0.42 (+1.02%) | 7,478,273 |
| 7 Jul 2022 | CNY | 41.6 | 41.78 | 40.51 | 40.99 | 40.99 | -0.08 (-0.19%) | 5,867,508 |
| 6 Jul 2022 | CNY | 41.9 | 42.56 | 40.56 | 41.07 | 41.07 | -0.63 (-1.51%) | 6,776,665 |
| 5 Jul 2022 | CNY | 42.47 | 43.38 | 41.18 | 41.7 | 41.7 | -1.45 (-3.36%) | 11,652,055 |
| 4 Jul 2022 | CNY | 38.5 | 43.7 | 38.5 | 43.15 | 43.15 | +5.87 (+15.75%) | 18,587,074 |
| 1 Jul 2022 | CNY | 37.5 | 37.7 | 37 | 37.28 | 37.28 | -0.11 (-0.29%) | 3,052,477 |
| 30 Jun 2022 | CNY | 37.28 | 37.77 | 37.08 | 37.39 | 37.39 | +0.01 (+0.03%) | 3,812,949 |
| 29 Jun 2022 | CNY | 38.5 | 38.7 | 37.37 | 37.38 | 37.38 | -1.37 (-3.54%) | 6,973,075 |
| 28 Jun 2022 | CNY | 39.49 | 39.49 | 37.81 | 38.75 | 38.75 | -0.74 (-1.87%) | 8,803,859 |
| 27 Jun 2022 | CNY | 39.9 | 40.3 | 39.17 | 39.49 | 39.49 | -0.9 (-2.23%) | 9,075,026 |
| 24 Jun 2022 | CNY | 40.05 | 40.85 | 40.02 | 40.39 | 40.39 | +0.45 (+1.13%) | 8,043,731 |
| 23 Jun 2022 | CNY | 40.45 | 40.5 | 39 | 39.94 | 39.94 | -0.49 (-1.21%) | 7,020,400 |
| 22 Jun 2022 | CNY | 39.11 | 41.33 | 39.11 | 40.43 | 40.43 | +1.38 (+3.53%) | 10,898,805 |
| 21 Jun 2022 | CNY | 39.6 | 39.64 | 38.66 | 39.05 | 39.05 | -0.55 (-1.39%) | 5,715,778 |
| 20 Jun 2022 | CNY | 40.5 | 40.5 | 39.15 | 39.6 | 39.6 | -0.5 (-1.25%) | 6,818,859 |
| 17 Jun 2022 | CNY | 39.4 | 40.19 | 39.28 | 40.1 | 40.1 | +0.51 (+1.29%) | 5,801,625 |
| 16 Jun 2022 | CNY | 39.3 | 40.18 | 39 | 39.59 | 39.59 | +0.19 (+0.48%) | 6,656,076 |
| 15 Jun 2022 | CNY | 38.7 | 40.41 | 38.63 | 39.4 | 39.4 | +1.31 (+3.44%) | 9,775,999 |
| 14 Jun 2022 | CNY | 38.9 | 39.12 | 37.28 | 38.09 | 38.09 | -1.31 (-3.32%) | 7,450,027 |
| 13 Jun 2022 | CNY | 39.81 | 40.28 | 39.02 | 39.4 | 39.4 | -0.98 (-2.43%) | 6,050,362 |
| 10 Jun 2022 | CNY | 39.19 | 40.59 | 39.19 | 40.38 | 40.38 | +1.46 (+3.75%) | 9,317,118 |
| 9 Jun 2022 | CNY | 39.59 | 39.87 | 38.5 | 38.92 | 38.92 | +0.12 (+0.31%) | 6,542,562 |
| 8 Jun 2022 | CNY | 40.53 | 40.6 | 38.2 | 38.8 | 38.8 | -1.45 (-3.60%) | 9,605,542 |
| 7 Jun 2022 | CNY | 40.4 | 40.74 | 39.54 | 40.25 | 40.25 | -0.53 (-1.30%) | 8,776,599 |
| 6 Jun 2022 | CNY | 39.4 | 41.5 | 39.35 | 40.78 | 40.78 | +1.54 (+3.92%) | 12,570,341 |
| 2 Jun 2022 | CNY | 39.65 | 39.79 | 38.16 | 39.24 | 39.24 | +0.03 (+0.08%) | 8,381,390 |
