| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 45.78 | 47.58 | 45.62 | 46.59 | 46.59 | +1 (+2.19%) | 569,551 |
| 19 Jul 2022 | CNY | 45.36 | 46.17 | 45.01 | 45.59 | 45.59 | +0.23 (+0.51%) | 293,312 |
| 18 Jul 2022 | CNY | 45.5 | 46.13 | 44.75 | 45.36 | 45.36 | +0.16 (+0.35%) | 367,210 |
| 15 Jul 2022 | CNY | 46.06 | 46.84 | 44.69 | 45.2 | 45.2 | -1.19 (-2.57%) | 314,554 |
| 14 Jul 2022 | CNY | 45.06 | 46.78 | 45.04 | 46.39 | 46.39 | +0.73 (+1.60%) | 500,831 |
| 13 Jul 2022 | CNY | 47.22 | 47.58 | 45.18 | 45.66 | 45.66 | -1.28 (-2.73%) | 473,715 |
| 12 Jul 2022 | CNY | 49.04 | 49.53 | 46.83 | 46.94 | 46.94 | -2.1 (-4.28%) | 626,887 |
| 11 Jul 2022 | CNY | 51.7 | 52.99 | 48.7 | 49.04 | 49.04 | -2.56 (-4.96%) | 774,358 |
| 8 Jul 2022 | CNY | 50.51 | 53.33 | 50.51 | 51.6 | 51.6 | +0.3 (+0.58%) | 607,763 |
| 7 Jul 2022 | CNY | 51.55 | 52.37 | 50.62 | 51.3 | 51.3 | -0.45 (-0.87%) | 497,437 |
| 6 Jul 2022 | CNY | 54.97 | 55.13 | 51 | 51.75 | 51.75 | -3.3 (-5.99%) | 1,101,690 |
| 5 Jul 2022 | CNY | 54.55 | 56.5 | 53.3 | 55.05 | 55.05 | +0.59 (+1.08%) | 1,183,329 |
| 4 Jul 2022 | CNY | 51 | 56.87 | 50.77 | 54.46 | 54.46 | +3.65 (+7.18%) | 1,552,418 |
| 1 Jul 2022 | CNY | 51.6 | 51.6 | 49 | 50.81 | 50.81 | +0.19 (+0.38%) | 759,590 |
| 30 Jun 2022 | CNY | 50.9 | 52.53 | 49.2 | 50.62 | 50.62 | -1.28 (-2.47%) | 1,054,046 |
| 29 Jun 2022 | CNY | 50.59 | 54 | 49.72 | 51.9 | 51.9 | +0.9 (+1.76%) | 1,755,593 |
| 28 Jun 2022 | CNY | 51.47 | 52.29 | 47.09 | 51 | 51 | -0.8 (-1.54%) | 1,804,596 |
| 27 Jun 2022 | CNY | 51.11 | 54.37 | 50.8 | 51.8 | 51.8 | -0.98 (-1.86%) | 1,300,422 |
| 24 Jun 2022 | CNY | 56.79 | 57.56 | 51 | 52.78 | 52.78 | -4.1 (-7.21%) | 2,268,860 |
| 23 Jun 2022 | CNY | 54.5 | 57.94 | 54 | 56.88 | 56.88 | +2.06 (+3.76%) | 1,699,476 |
| 22 Jun 2022 | CNY | 53.12 | 56.17 | 52.58 | 54.82 | 54.82 | +1.7 (+3.20%) | 1,480,277 |
| 21 Jun 2022 | CNY | 53.7 | 56.68 | 52.37 | 53.12 | 53.12 | +0.76 (+1.45%) | 1,625,771 |
| 20 Jun 2022 | CNY | 51.56 | 53.48 | 50 | 52.36 | 52.36 | +3.26 (+6.64%) | 1,708,895 |
| 17 Jun 2022 | CNY | 48.31 | 52 | 48.18 | 49.1 | 49.1 | +0.1 (+0.20%) | 1,430,591 |
| 16 Jun 2022 | CNY | 43.45 | 50.8 | 43.45 | 49 | 49 | +6.01 (+13.98%) | 2,426,526 |
| 15 Jun 2022 | CNY | 39.1 | 42.99 | 39.1 | 42.99 | 42.99 | +3.85 (+9.84%) | 1,383,591 |
| 14 Jun 2022 | CNY | 39.59 | 40.02 | 38.09 | 39.14 | 39.14 | -0.88 (-2.20%) | 473,825 |
| 13 Jun 2022 | CNY | 39.3 | 40.62 | 39.21 | 40.02 | 40.02 | +0.26 (+0.65%) | 354,144 |
| 10 Jun 2022 | CNY | 39.17 | 40.1 | 39.13 | 39.76 | 39.76 | +0.52 (+1.33%) | 252,253 |
| 9 Jun 2022 | CNY | 40.68 | 40.68 | 39 | 39.24 | 39.24 | -1.45 (-3.56%) | 646,467 |
