| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 53.41 | 54.54 | 53.1 | 53.91 | 53.91 | +0.53 (+0.99%) | 361,283 |
| 8 Jul 2022 | CNY | 53.33 | 54.22 | 53.05 | 53.38 | 53.38 | -0.36 (-0.67%) | 399,828 |
| 7 Jul 2022 | CNY | 54.25 | 54.97 | 53.46 | 53.74 | 53.74 | -0.56 (-1.03%) | 542,491 |
| 6 Jul 2022 | CNY | 54.97 | 55.45 | 54 | 54.3 | 54.3 | -0.02 (-0.04%) | 551,809 |
| 5 Jul 2022 | CNY | 55.57 | 55.71 | 53.63 | 54.32 | 54.32 | -1.18 (-2.13%) | 835,496 |
| 4 Jul 2022 | CNY | 50.6 | 55.55 | 50.6 | 55.5 | 55.5 | +4.45 (+8.72%) | 2,350,099 |
| 1 Jul 2022 | CNY | 49.72 | 51.32 | 49.72 | 51.05 | 51.05 | +1.53 (+3.09%) | 443,529 |
| 30 Jun 2022 | CNY | 49.38 | 51.17 | 49.31 | 49.52 | 49.52 | -0.18 (-0.36%) | 472,440 |
| 29 Jun 2022 | CNY | 49.81 | 50.8 | 49.6 | 49.7 | 49.7 | -0.11 (-0.22%) | 379,613 |
| 28 Jun 2022 | CNY | 50.6 | 50.6 | 49.31 | 49.81 | 49.81 | -0.68 (-1.35%) | 420,868 |
| 27 Jun 2022 | CNY | 49.44 | 51.67 | 49.44 | 50.49 | 50.49 | +1.14 (+2.31%) | 639,818 |
| 24 Jun 2022 | CNY | 48.28 | 49.98 | 48.18 | 49.35 | 49.35 | +1.1 (+2.28%) | 355,238 |
| 23 Jun 2022 | CNY | 48.11 | 48.31 | 47.62 | 48.25 | 48.25 | +0.14 (+0.29%) | 155,694 |
| 22 Jun 2022 | CNY | 48.8 | 48.83 | 48.06 | 48.11 | 48.11 | -0.29 (-0.60%) | 173,812 |
| 21 Jun 2022 | CNY | 48.8 | 48.8 | 48.09 | 48.4 | 48.4 | -0.17 (-0.35%) | 196,756 |
| 20 Jun 2022 | CNY | 48.93 | 49.73 | 48.34 | 48.57 | 48.57 | -0.73 (-1.48%) | 435,647 |
| 17 Jun 2022 | CNY | 49.26 | 49.5 | 47.97 | 49.3 | 49.3 | -0.22 (-0.44%) | 384,014 |
| 16 Jun 2022 | CNY | 49.18 | 50.16 | 49.18 | 49.52 | 49.52 | +0.35 (+0.71%) | 219,826 |
| 15 Jun 2022 | CNY | 49.59 | 50.2 | 49.16 | 49.17 | 49.17 | -0.5 (-1.01%) | 286,897 |
| 14 Jun 2022 | CNY | 49.62 | 50.33 | 48.78 | 49.67 | 49.67 | -0.39 (-0.78%) | 263,854 |
| 13 Jun 2022 | CNY | 48.8 | 50.16 | 48.68 | 50.06 | 50.06 | +0.84 (+1.71%) | 348,329 |
| 10 Jun 2022 | CNY | 48.98 | 49.51 | 48 | 49.22 | 49.22 | +0.22 (+0.45%) | 509,931 |
| 9 Jun 2022 | CNY | 50 | 50.67 | 48.4 | 49 | 49 | -1.51 (-2.99%) | 782,062 |
| 8 Jun 2022 | CNY | 51.9 | 52.22 | 49.53 | 50.51 | 50.51 | -1.39 (-2.68%) | 429,428 |
| 7 Jun 2022 | CNY | 52.23 | 53.13 | 51.06 | 51.9 | 51.9 | -0.61 (-1.16%) | 659,566 |
| 6 Jun 2022 | CNY | 52.78 | 53.28 | 52.21 | 52.51 | 52.51 | +0.01 (+0.02%) | 579,373 |
| 2 Jun 2022 | CNY | 52.42 | 52.88 | 51.64 | 52.5 | 52.5 | +0.2 (+0.38%) | 317,038 |
| 1 Jun 2022 | CNY | 51.53 | 52.62 | 51.53 | 52.3 | 52.3 | +0.6 (+1.16%) | 276,257 |
| 31 May 2022 | CNY | 51.19 | 51.97 | 50.43 | 51.7 | 51.7 | +0.69 (+1.35%) | 199,998 |
| 30 May 2022 | CNY | 50.27 | 51.25 | 49.84 | 51.01 | 51.01 | +0.97 (+1.94%) | 213,888 |
