| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 42.94 | 42.94 | 40.51 | 40.58 | 40.58 | -1.83 (-4.32%) | 876,120 |
| 11 Jul 2022 | CNY | 42.76 | 43.4 | 41.72 | 42.41 | 42.41 | -0.27 (-0.63%) | 624,164 |
| 8 Jul 2022 | CNY | 41.18 | 43.59 | 41.18 | 42.68 | 42.68 | +1.17 (+2.82%) | 1,196,751 |
| 7 Jul 2022 | CNY | 41.88 | 42.75 | 41.27 | 41.51 | 41.51 | -0.65 (-1.54%) | 754,559 |
| 6 Jul 2022 | CNY | 41.88 | 43.17 | 41.23 | 42.16 | 42.16 | +0.74 (+1.79%) | 1,079,995 |
| 5 Jul 2022 | CNY | 44.18 | 44.54 | 40.63 | 41.42 | 41.42 | -3.19 (-7.15%) | 1,965,197 |
| 4 Jul 2022 | CNY | 44.32 | 44.69 | 43.34 | 44.61 | 44.61 | +0.26 (+0.59%) | 615,482 |
| 1 Jul 2022 | CNY | 44.76 | 46 | 44.04 | 44.35 | 44.35 | -0.86 (-1.90%) | 600,032 |
| 30 Jun 2022 | CNY | 45.4 | 46.1 | 44.89 | 45.21 | 45.21 | -0.18 (-0.40%) | 623,633 |
| 29 Jun 2022 | CNY | 46.61 | 47.18 | 45.2 | 45.39 | 45.39 | -1.46 (-3.12%) | 757,265 |
| 28 Jun 2022 | CNY | 47.02 | 47.3 | 46.1 | 46.85 | 46.85 | +0.07 (+0.15%) | 680,326 |
| 27 Jun 2022 | CNY | 46.63 | 47.74 | 46.07 | 46.78 | 46.78 | +0.24 (+0.52%) | 749,197 |
| 24 Jun 2022 | CNY | 47 | 47.7 | 46.3 | 46.54 | 46.54 | +0.66 (+1.44%) | 995,321 |
| 23 Jun 2022 | CNY | 43.74 | 46.07 | 43.49 | 45.88 | 45.88 | +2.44 (+5.62%) | 883,617 |
| 22 Jun 2022 | CNY | 45.24 | 45.61 | 43.26 | 43.44 | 43.44 | -1.8 (-3.98%) | 767,006 |
| 21 Jun 2022 | CNY | 46 | 47.09 | 44.65 | 45.24 | 45.24 | -1.11 (-2.39%) | 781,549 |
| 20 Jun 2022 | CNY | 45.7 | 46.74 | 45.06 | 46.35 | 46.35 | +1.33 (+2.95%) | 745,922 |
| 17 Jun 2022 | CNY | 44.5 | 45.95 | 44.31 | 45.02 | 45.02 | -0.28 (-0.62%) | 551,926 |
| 16 Jun 2022 | CNY | 44.48 | 46.1 | 44.48 | 45.3 | 45.3 | +0.77 (+1.73%) | 583,606 |
| 15 Jun 2022 | CNY | 44.47 | 45.36 | 44.3 | 44.53 | 44.53 | +0.26 (+0.59%) | 671,615 |
| 14 Jun 2022 | CNY | 45 | 45.05 | 43.1 | 44.27 | 44.27 | -1.4 (-3.07%) | 904,660 |
| 13 Jun 2022 | CNY | 45.4 | 46.15 | 44.88 | 45.67 | 45.67 | -0.03 (-0.07%) | 682,270 |
| 10 Jun 2022 | CNY | 45.06 | 46.1 | 44.67 | 45.7 | 45.7 | +0.14 (+0.31%) | 938,194 |
| 9 Jun 2022 | CNY | 48.98 | 49 | 45 | 45.56 | 45.56 | -3.133 (-6.43%) | 948,030 |
| 9 Jun 2022 |
|
|||||||
| 8 Jun 2022 | CNY | 48.4143 | 49.65 | 47.5071 | 48.6929 | 48.6929 | +0.086 (+0.18%) | 1,708,162 |
| 7 Jun 2022 | CNY | 48.7357 | 49.3429 | 47.1643 | 48.6071 | 48.6071 | -0.25 (-0.51%) | 1,326,715 |
| 6 Jun 2022 | CNY | 47.4214 | 49.5071 | 47.4214 | 48.8571 | 48.8571 | +1.964 (+4.19%) | 1,932,820 |
| 2 Jun 2022 | CNY | 44.9786 | 47.4857 | 43.95 | 46.8929 | 46.8929 | -14.987 (-24.22%) | 1,994,377 |
| 1 Jun 2022 | CNY | 59.6 | 62.46 | 59.02 | 61.88 | 61.88 | +2.28 (+3.83%) | 881,274 |
| 31 May 2022 | CNY | 59.37 | 59.67 | 57.48 | 59.6 | 59.6 | +1.11 (+1.90%) | 596,785 |
