| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 69.99 | 71.71 | 69.11 | 70.06 | 70.06 | -0.24 (-0.34%) | 3,596,713 |
| 11 Jul 2022 | CNY | 69.35 | 70.7 | 68.3 | 70.3 | 70.3 | +0.64 (+0.92%) | 2,363,282 |
| 8 Jul 2022 | CNY | 71.81 | 72.68 | 69.49 | 69.66 | 69.66 | -2.61 (-3.61%) | 3,826,715 |
| 7 Jul 2022 | CNY | 69.7 | 72.88 | 69 | 72.27 | 72.27 | +2.57 (+3.69%) | 3,877,008 |
| 6 Jul 2022 | CNY | 71.49 | 71.88 | 68.68 | 69.7 | 69.7 | -2.17 (-3.02%) | 4,558,289 |
| 5 Jul 2022 | CNY | 71.77 | 72.19 | 70.26 | 71.87 | 71.87 | +0.1 (+0.14%) | 2,307,050 |
| 4 Jul 2022 | CNY | 68.36 | 73.16 | 67.56 | 71.77 | 71.77 | +3.41 (+4.99%) | 5,376,399 |
| 1 Jul 2022 | CNY | 69.68 | 70.8 | 67.36 | 68.36 | 68.36 | -1.46 (-2.09%) | 4,093,180 |
| 30 Jun 2022 | CNY | 70.66 | 71.67 | 69.12 | 69.82 | 69.82 | -0.86 (-1.22%) | 3,089,062 |
| 29 Jun 2022 | CNY | 72.95 | 74.76 | 70.5 | 70.68 | 70.68 | -2.28 (-3.12%) | 3,360,628 |
| 28 Jun 2022 | CNY | 72.02 | 73.99 | 71.23 | 72.96 | 72.96 | +0.96 (+1.33%) | 3,142,332 |
| 27 Jun 2022 | CNY | 71.43 | 73.35 | 70 | 72 | 72 | +0.6 (+0.84%) | 3,138,904 |
| 24 Jun 2022 | CNY | 72.8 | 74.8 | 70.61 | 71.4 | 71.4 | -1 (-1.38%) | 4,706,723 |
| 23 Jun 2022 | CNY | 68.6 | 73.17 | 67.87 | 72.4 | 72.4 | +3.8 (+5.54%) | 3,899,100 |
| 22 Jun 2022 | CNY | 68.94 | 70.38 | 68.1 | 68.6 | 68.6 | -0.33 (-0.48%) | 2,972,423 |
| 21 Jun 2022 | CNY | 69.9 | 70.76 | 68.5 | 68.93 | 68.93 | -1.41 (-2.00%) | 2,550,699 |
| 20 Jun 2022 | CNY | 71.49 | 71.49 | 69.51 | 70.34 | 70.34 | -0.53 (-0.75%) | 3,157,627 |
| 17 Jun 2022 | CNY | 70.67 | 71.49 | 69.13 | 70.87 | 70.87 | +0.8 (+1.14%) | 3,057,469 |
| 16 Jun 2022 | CNY | 68.58 | 71.55 | 68.09 | 70.07 | 70.07 | +1.48 (+2.16%) | 3,905,758 |
| 15 Jun 2022 | CNY | 67.49 | 69.79 | 67.49 | 68.59 | 68.59 | +0.99 (+1.46%) | 3,461,601 |
| 14 Jun 2022 | CNY | 68.97 | 68.97 | 66.6 | 67.6 | 67.6 | -2.03 (-2.92%) | 3,663,355 |
| 13 Jun 2022 | CNY | 70.41 | 71.11 | 67.85 | 69.63 | 69.63 | -1.4 (-1.97%) | 6,421,891 |
| 10 Jun 2022 | CNY | 67.7 | 71.4 | 67.02 | 71.03 | 71.03 | +3.04 (+4.47%) | 4,540,575 |
| 9 Jun 2022 | CNY | 70.95 | 70.95 | 66.95 | 67.99 | 67.99 | -3.01 (-4.24%) | 5,689,548 |
| 8 Jun 2022 | CNY | 72.05 | 74.1 | 70.4 | 71 | 71 | -1.78 (-2.45%) | 5,167,818 |
| 7 Jun 2022 | CNY | 71.7 | 74.22 | 69.23 | 72.78 | 72.78 | +1.04 (+1.45%) | 5,653,678 |
| 6 Jun 2022 | CNY | 70.32 | 75.05 | 69.03 | 71.74 | 71.74 | +1.44 (+2.05%) | 7,545,910 |
| 2 Jun 2022 | CNY | 69.2 | 70.49 | 67.98 | 70.3 | 70.3 | +0.45 (+0.64%) | 3,339,103 |
| 1 Jun 2022 | CNY | 66.36 | 70.28 | 65.5 | 69.85 | 69.85 | +3.5 (+5.28%) | 6,549,418 |
| 31 May 2022 | CNY | 66.25 | 66.8 | 65.38 | 66.35 | 66.35 | -0.42 (-0.63%) | 3,894,345 |
