| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 54.45 | 56.38 | 53 | 54.45 | 54.45 | +0.28 (+0.52%) | 1,683,327 |
| 8 Jul 2022 | CNY | 53.3 | 56 | 53.3 | 54.17 | 54.17 | +1.14 (+2.15%) | 1,436,786 |
| 7 Jul 2022 | CNY | 53.2 | 54.88 | 51.6 | 53.03 | 53.03 | -0.57 (-1.06%) | 2,346,854 |
| 6 Jul 2022 | CNY | 53.1 | 57.89 | 52.68 | 53.6 | 53.6 | +1.1 (+2.10%) | 2,397,706 |
| 5 Jul 2022 | CNY | 53.8 | 54 | 51.55 | 52.5 | 52.5 | 0.0 (0.0%) | 1,889,172 |
| 4 Jul 2022 | CNY | 49.38 | 52.69 | 47.32 | 52.5 | 52.5 | +4.26 (+8.83%) | 3,123,261 |
| 1 Jul 2022 | CNY | 47.5 | 49.83 | 46.01 | 48.24 | 48.24 | +1.48 (+3.17%) | 2,276,182 |
| 30 Jun 2022 | CNY | 45.86 | 48.65 | 45.51 | 46.76 | 46.76 | +1.36 (+3.00%) | 1,106,492 |
| 29 Jun 2022 | CNY | 46.6 | 47.77 | 44.8 | 45.4 | 45.4 | -2.61 (-5.44%) | 2,850,291 |
| 28 Jun 2022 | CNY | 47.9 | 48.05 | 45.86 | 48.01 | 48.01 | +0.59 (+1.24%) | 1,263,709 |
| 27 Jun 2022 | CNY | 48.78 | 50 | 47.42 | 47.42 | 47.42 | -0.79 (-1.64%) | 3,305,369 |
| 24 Jun 2022 | CNY | 46.4 | 50.5 | 46.08 | 48.21 | 48.21 | +2.17 (+4.71%) | 3,490,067 |
| 23 Jun 2022 | CNY | 43.2 | 46.06 | 43.2 | 46.04 | 46.04 | +1.32 (+2.95%) | 1,230,856 |
| 22 Jun 2022 | CNY | 43.9 | 45.58 | 43.2 | 44.72 | 44.72 | +0.83 (+1.89%) | 2,142,381 |
| 21 Jun 2022 | CNY | 41.18 | 45.21 | 40.63 | 43.89 | 43.89 | +2.65 (+6.43%) | 2,894,835 |
| 20 Jun 2022 | CNY | 39.51 | 41.78 | 39.51 | 41.24 | 41.24 | +1.36 (+3.41%) | 1,662,685 |
| 17 Jun 2022 | CNY | 39.68 | 40.28 | 38.58 | 39.88 | 39.88 | +0.18 (+0.45%) | 1,873,206 |
| 16 Jun 2022 | CNY | 40.39 | 41.5 | 39.32 | 39.7 | 39.7 | -0.69 (-1.71%) | 2,019,937 |
| 15 Jun 2022 | CNY | 40.23 | 41.1 | 39.85 | 40.39 | 40.39 | +0.59 (+1.48%) | 1,868,157 |
| 14 Jun 2022 | CNY | 40.3 | 41.5 | 38.61 | 39.8 | 39.8 | -0.85 (-2.09%) | 2,023,510 |
| 13 Jun 2022 | CNY | 43.69 | 43.69 | 40 | 40.65 | 40.65 | -3.05 (-6.98%) | 3,531,583 |
| 10 Jun 2022 | CNY | 43 | 45.37 | 42.16 | 43.7 | 43.7 | +0.22 (+0.51%) | 3,568,503 |
| 9 Jun 2022 | CNY | 43.7 | 47.61 | 42.6 | 43.48 | 43.48 | +0.49 (+1.14%) | 6,969,473 |
| 8 Jun 2022 | CNY | 40.24 | 45.64 | 39.01 | 42.99 | 42.99 | +4.96 (+13.04%) | 6,255,617 |
| 7 Jun 2022 | CNY | 37.6 | 38.6 | 37.06 | 38.03 | 38.03 | +0.43 (+1.14%) | 2,093,306 |
| 6 Jun 2022 | CNY | 34.31 | 39.32 | 34.2 | 37.6 | 37.6 | +2.93 (+8.45%) | 3,654,779 |
| 2 Jun 2022 | CNY | 33.46 | 35.8 | 32.6 | 34.67 | 34.67 | +1.21 (+3.62%) | 2,406,855 |
| 1 Jun 2022 | CNY | 31.93 | 33.54 | 31.66 | 33.46 | 33.46 | +1.54 (+4.82%) | 2,187,746 |
| 31 May 2022 | CNY | 30.67 | 32.27 | 30.5 | 31.92 | 31.92 | +1.07 (+3.47%) | 1,534,614 |
| 30 May 2022 | CNY | 30.12 | 31.23 | 29.92 | 30.85 | 30.85 | +0.75 (+2.49%) | 1,236,300 |
