| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 37.95 | 38.54 | 37.62 | 38.38 | 38.38 | +0.54 (+1.43%) | 91,598 |
| 12 Jul 2022 | CNY | 39 | 39.36 | 37.83 | 37.84 | 37.84 | -1.16 (-2.97%) | 147,398 |
| 11 Jul 2022 | CNY | 39.8 | 39.8 | 38.41 | 39 | 39 | -0.56 (-1.42%) | 158,304 |
| 8 Jul 2022 | CNY | 39.49 | 40.99 | 39.3 | 39.56 | 39.56 | +0.43 (+1.10%) | 239,964 |
| 7 Jul 2022 | CNY | 39.95 | 40.22 | 39.03 | 39.13 | 39.13 | -0.96 (-2.39%) | 142,891 |
| 6 Jul 2022 | CNY | 39.09 | 40.79 | 39 | 40.09 | 40.09 | +0.57 (+1.44%) | 182,653 |
| 5 Jul 2022 | CNY | 40.55 | 41.12 | 39.12 | 39.52 | 39.52 | -0.94 (-2.32%) | 158,659 |
| 4 Jul 2022 | CNY | 40.2 | 41.24 | 39.57 | 40.46 | 40.46 | 0.0 (0.0%) | 141,586 |
| 1 Jul 2022 | CNY | 41.07 | 41.48 | 40.3 | 40.46 | 40.46 | -0.6 (-1.46%) | 110,762 |
| 30 Jun 2022 | CNY | 41.02 | 42.29 | 40.81 | 41.06 | 41.06 | -0.14 (-0.34%) | 299,582 |
| 29 Jun 2022 | CNY | 43.41 | 43.41 | 41.17 | 41.2 | 41.2 | -2.33 (-5.35%) | 486,696 |
| 28 Jun 2022 | CNY | 42.28 | 43.95 | 41.55 | 43.53 | 43.53 | +1.28 (+3.03%) | 490,808 |
| 27 Jun 2022 | CNY | 40.75 | 42.55 | 39.31 | 42.25 | 42.25 | +2.45 (+6.16%) | 555,366 |
| 24 Jun 2022 | CNY | 38.68 | 40.13 | 38.68 | 39.8 | 39.8 | +0.61 (+1.56%) | 247,607 |
| 23 Jun 2022 | CNY | 37.8 | 39.33 | 37.32 | 39.19 | 39.19 | +1.38 (+3.65%) | 414,079 |
| 22 Jun 2022 | CNY | 38.72 | 39.13 | 37.8 | 37.81 | 37.81 | -0.94 (-2.43%) | 291,333 |
| 21 Jun 2022 | CNY | 38.9 | 40.55 | 38.3 | 38.75 | 38.75 | -0.55 (-1.40%) | 396,470 |
| 20 Jun 2022 | CNY | 38.64 | 39.5 | 38.07 | 39.3 | 39.3 | +0.71 (+1.84%) | 401,176 |
| 17 Jun 2022 | CNY | 38.32 | 39.18 | 37.41 | 38.59 | 38.59 | +0.24 (+0.63%) | 231,801 |
| 16 Jun 2022 | CNY | 37.67 | 38.94 | 37.34 | 38.35 | 38.35 | +1.03 (+2.76%) | 251,301 |
| 15 Jun 2022 | CNY | 37.56 | 38.4 | 36.96 | 37.32 | 37.32 | -0.5 (-1.32%) | 394,108 |
| 14 Jun 2022 | CNY | 37.98 | 38.8 | 36.61 | 37.82 | 37.82 | -0.67 (-1.74%) | 226,599 |
| 13 Jun 2022 | CNY | 39.02 | 39.98 | 38.13 | 38.49 | 38.49 | -1.83 (-4.54%) | 349,265 |
| 10 Jun 2022 | CNY | 37.83 | 40.51 | 37.83 | 40.32 | 40.32 | +1.55 (+4.00%) | 291,094 |
| 9 Jun 2022 | CNY | 39.99 | 39.99 | 38.21 | 38.77 | 38.77 | -0.64 (-1.62%) | 218,502 |
| 8 Jun 2022 | CNY | 40.68 | 40.68 | 38.62 | 39.41 | 39.41 | -1.27 (-3.12%) | 256,307 |
| 7 Jun 2022 | CNY | 40.68 | 42.3 | 39.99 | 40.68 | 40.68 | -0.7 (-1.69%) | 184,415 |
| 6 Jun 2022 | CNY | 40.3 | 41.95 | 39.81 | 41.38 | 41.38 | +1.97 (+5.00%) | 375,142 |
| 2 Jun 2022 | CNY | 38.3 | 39.86 | 37 | 39.41 | 39.41 | +1.54 (+4.07%) | 320,027 |
| 1 Jun 2022 | CNY | 35.98 | 38.38 | 35.01 | 37.87 | 37.87 | +2.1 (+5.87%) | 355,260 |
