| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | CNY | 49.37 | 49.98 | 47.3 | 48.05 | 48.05 | -0.69 (-1.42%) | 10,061,614 |
| 27 Jul 2022 | CNY | 49.51 | 49.86 | 48 | 48.74 | 48.74 | -0.27 (-0.55%) | 7,408,747 |
| 26 Jul 2022 | CNY | 49.78 | 50.25 | 48.19 | 49.01 | 49.01 | +0.57 (+1.18%) | 6,688,378 |
| 25 Jul 2022 | CNY | 52.2 | 52.2 | 48.4 | 48.44 | 48.44 | -3.68 (-7.06%) | 8,721,808 |
| 22 Jul 2022 | CNY | 51.7 | 52.56 | 50.85 | 52.12 | 52.12 | +1.6 (+3.17%) | 9,296,859 |
| 21 Jul 2022 | CNY | 54.46 | 54.5 | 50.44 | 50.52 | 50.52 | -4.4 (-8.01%) | 12,417,073 |
| 20 Jul 2022 | CNY | 53.01 | 56.5 | 50.56 | 54.92 | 54.92 | +1.92 (+3.62%) | 12,328,945 |
| 19 Jul 2022 | CNY | 53.97 | 56.57 | 52.72 | 53 | 53 | -1.23 (-2.27%) | 13,503,082 |
| 18 Jul 2022 | CNY | 52.2 | 55.5 | 50 | 54.23 | 54.23 | +2.22 (+4.27%) | 13,232,901 |
| 15 Jul 2022 | CNY | 49.8 | 54.05 | 48.88 | 52.01 | 52.01 | +1.84 (+3.67%) | 12,456,182 |
| 14 Jul 2022 | CNY | 50.14 | 51 | 48.35 | 50.17 | 50.17 | +0.17 (+0.34%) | 14,686,918 |
| 13 Jul 2022 | CNY | 46.1 | 50.45 | 46.1 | 50 | 50 | +3.63 (+7.83%) | 22,599,573 |
| 12 Jul 2022 | CNY | 42.89 | 47.69 | 42.68 | 46.37 | 46.37 | +2.84 (+6.52%) | 20,460,256 |
| 11 Jul 2022 | CNY | 41.21 | 43.9 | 40.21 | 43.53 | 43.53 | +1.9 (+4.56%) | 15,008,736 |
| 8 Jul 2022 | CNY | 42.09 | 43.31 | 41.18 | 41.63 | 41.63 | -0.17 (-0.41%) | 11,786,763 |
| 7 Jul 2022 | CNY | 40 | 42.08 | 39.35 | 41.8 | 41.8 | +1.95 (+4.89%) | 14,711,630 |
| 6 Jul 2022 | CNY | 40 | 42.3 | 39.84 | 39.85 | 39.85 | -0.09 (-0.23%) | 14,916,331 |
| 5 Jul 2022 | CNY | 41.16 | 41.89 | 39.7 | 39.94 | 39.94 | -1.46 (-3.53%) | 12,173,515 |
| 4 Jul 2022 | CNY | 41.35 | 42.2 | 39.36 | 41.4 | 41.4 | -0.18 (-0.43%) | 15,649,255 |
| 1 Jul 2022 | CNY | 40.45 | 43 | 40.1 | 41.58 | 41.58 | +0.83 (+2.04%) | 16,010,269 |
| 30 Jun 2022 | CNY | 38.6 | 41.76 | 38.02 | 40.75 | 40.75 | +2.29 (+5.95%) | 22,630,045 |
| 29 Jun 2022 | CNY | 41.06 | 41.16 | 38.4 | 38.46 | 38.46 | -2.98 (-7.19%) | 23,274,308 |
| 28 Jun 2022 | CNY | 43.61 | 44.2 | 40.89 | 41.44 | 41.44 | -2.34 (-5.34%) | 21,667,606 |
| 27 Jun 2022 | CNY | 41.25 | 44.2 | 41.2 | 43.78 | 43.78 | +1.4 (+3.30%) | 27,788,159 |
| 24 Jun 2022 | CNY | 42.5 | 46.24 | 41.88 | 42.38 | 42.38 | -0.04 (-0.09%) | 35,382,667 |
| 23 Jun 2022 | CNY | 40.8 | 42.52 | 38.6 | 42.42 | 42.42 | +1.46 (+3.56%) | 45,683,036 |
| 22 Jun 2022 | CNY | 40 | 43.34 | 37.81 | 40.96 | 40.96 | 0.0 (0.0%) | 89,445,827 |
