| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 39.68 | 40.77 | 39.53 | 40.06 | 40.06 | -0.1 (-0.25%) | 130,555 |
| 12 Jul 2022 | CNY | 41.22 | 41.8 | 40.03 | 40.16 | 40.16 | -1.41 (-3.39%) | 274,392 |
| 11 Jul 2022 | CNY | 42.6 | 43.38 | 41.21 | 41.57 | 41.57 | -1.03 (-2.42%) | 160,861 |
| 8 Jul 2022 | CNY | 41.7 | 43.79 | 41.7 | 42.6 | 42.6 | +0.42 (+1.00%) | 159,586 |
| 7 Jul 2022 | CNY | 42.5 | 42.75 | 41.21 | 42.18 | 42.18 | -0.19 (-0.45%) | 222,062 |
| 6 Jul 2022 | CNY | 42.66 | 43.75 | 41.2 | 42.37 | 42.37 | -0.75 (-1.74%) | 364,570 |
| 5 Jul 2022 | CNY | 45.77 | 45.77 | 42.58 | 43.12 | 43.12 | -1.64 (-3.66%) | 233,837 |
| 4 Jul 2022 | CNY | 42.86 | 44.8 | 42.44 | 44.76 | 44.76 | +1.98 (+4.63%) | 217,678 |
| 1 Jul 2022 | CNY | 43.54 | 44.19 | 42.57 | 42.78 | 42.78 | -0.86 (-1.97%) | 254,815 |
| 30 Jun 2022 | CNY | 43.4 | 44.53 | 43.22 | 43.64 | 43.64 | +0.33 (+0.76%) | 369,560 |
| 29 Jun 2022 | CNY | 45.84 | 46.49 | 43 | 43.31 | 43.31 | -2.39 (-5.23%) | 574,997 |
| 28 Jun 2022 | CNY | 45.76 | 46.29 | 44.52 | 45.7 | 45.7 | -0.06 (-0.13%) | 243,506 |
| 27 Jun 2022 | CNY | 45.59 | 46.3 | 44.18 | 45.76 | 45.76 | +0.84 (+1.87%) | 506,429 |
| 24 Jun 2022 | CNY | 45.75 | 45.9 | 44.88 | 44.92 | 44.92 | -0.77 (-1.69%) | 226,099 |
| 23 Jun 2022 | CNY | 44.11 | 45.79 | 43.63 | 45.69 | 45.69 | +1.53 (+3.46%) | 172,100 |
| 22 Jun 2022 | CNY | 45.1 | 45.58 | 44 | 44.16 | 44.16 | -0.93 (-2.06%) | 201,416 |
| 21 Jun 2022 | CNY | 46.21 | 46.26 | 44.68 | 45.09 | 45.09 | -1.21 (-2.61%) | 210,879 |
| 20 Jun 2022 | CNY | 46.9 | 47.37 | 45.8 | 46.3 | 46.3 | -0.6 (-1.28%) | 315,089 |
| 17 Jun 2022 | CNY | 46.38 | 47.38 | 46.05 | 46.9 | 46.9 | -0.5 (-1.05%) | 181,775 |
| 16 Jun 2022 | CNY | 46.35 | 48.19 | 45.23 | 47.4 | 47.4 | +1.51 (+3.29%) | 401,873 |
| 15 Jun 2022 | CNY | 45.95 | 47.33 | 44.68 | 45.89 | 45.89 | +0.62 (+1.37%) | 355,948 |
| 14 Jun 2022 | CNY | 46.5 | 46.86 | 44.16 | 45.27 | 45.27 | -1.42 (-3.04%) | 216,959 |
| 13 Jun 2022 | CNY | 45.15 | 47.1 | 45.14 | 46.69 | 46.69 | +0.81 (+1.77%) | 233,900 |
| 10 Jun 2022 | CNY | 44.51 | 46.66 | 44.51 | 45.88 | 45.88 | +0.96 (+2.14%) | 266,820 |
| 9 Jun 2022 | CNY | 45.81 | 45.81 | 44.67 | 44.92 | 44.92 | -1.38 (-2.98%) | 187,614 |
| 8 Jun 2022 | CNY | 44.69 | 46.9 | 44.25 | 46.3 | 46.3 | +0.75 (+1.65%) | 440,016 |
| 7 Jun 2022 | CNY | 43.32 | 45.79 | 43 | 45.55 | 45.55 | +1.24 (+2.80%) | 396,786 |
| 6 Jun 2022 | CNY | 44.6 | 46.26 | 43.99 | 44.31 | 44.31 | -0.49 (-1.09%) | 771,908 |
| 2 Jun 2022 | CNY | 42.9 | 45 | 42.63 | 44.8 | 44.8 | +1.72 (+3.99%) | 620,004 |
| 1 Jun 2022 | CNY | 43.04 | 43.76 | 42.6 | 43.08 | 43.08 | -0.45 (-1.03%) | 213,050 |
