| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 97.2 | 97.87 | 92.63 | 93.07 | 93.07 | -4.28 (-4.40%) | 25,770,325 |
| 11 Jul 2022 | CNY | 101 | 102.5 | 95.44 | 97.35 | 97.35 | -5.65 (-5.49%) | 28,513,315 |
| 8 Jul 2022 | CNY | 105.11 | 108.58 | 101.81 | 103 | 103 | -1 (-0.96%) | 36,785,726 |
| 7 Jul 2022 | CNY | 96.45 | 104.5 | 96.25 | 104 | 104 | +7.55 (+7.83%) | 50,985,394 |
| 6 Jul 2022 | CNY | 95.25 | 98.85 | 95.2 | 96.45 | 96.45 | +2.05 (+2.17%) | 33,900,076 |
| 5 Jul 2022 | CNY | 96.53 | 97.81 | 92.1 | 94.4 | 94.4 | -2.14 (-2.22%) | 38,743,773 |
| 4 Jul 2022 | CNY | 94.1 | 97.77 | 94.03 | 96.54 | 96.54 | +0.82 (+0.86%) | 34,831,392 |
| 1 Jul 2022 | CNY | 97.9 | 98 | 94.2 | 95.72 | 95.72 | -1.78 (-1.83%) | 27,490,077 |
| 30 Jun 2022 | CNY | 97.57 | 99.7 | 94.98 | 97.5 | 97.5 | -0.08 (-0.08%) | 36,527,671 |
| 29 Jun 2022 | CNY | 102.87 | 103.6 | 97.39 | 97.58 | 97.58 | -6.75 (-6.47%) | 43,323,518 |
| 28 Jun 2022 | CNY | 106.49 | 107.31 | 101 | 104.33 | 104.33 | -2.37 (-2.22%) | 35,682,776 |
| 27 Jun 2022 | CNY | 106.82 | 109.06 | 105.16 | 106.7 | 106.7 | -0.6 (-0.56%) | 22,419,724 |
| 24 Jun 2022 | CNY | 107.03 | 110 | 104.21 | 107.3 | 107.3 | +0.3 (+0.28%) | 28,431,608 |
| 23 Jun 2022 | CNY | 102.1 | 108.2 | 101.21 | 107 | 107 | +6.12 (+6.07%) | 33,191,187 |
| 22 Jun 2022 | CNY | 100.3 | 105.23 | 100.2 | 100.88 | 100.88 | +0.58 (+0.58%) | 24,676,354 |
| 21 Jun 2022 | CNY | 100.79 | 101.49 | 98.95 | 100.3 | 100.3 | -0.95 (-0.94%) | 15,728,245 |
| 20 Jun 2022 | CNY | 100.13 | 103.53 | 99.5 | 101.25 | 101.25 | +1.13 (+1.13%) | 27,859,084 |
| 17 Jun 2022 | CNY | 94.01 | 101 | 93.79 | 100.12 | 100.12 | +4.62 (+4.84%) | 35,945,738 |
| 16 Jun 2022 | CNY | 97.65 | 98.27 | 95.19 | 95.5 | 95.5 | -2.15 (-2.20%) | 27,250,227 |
| 15 Jun 2022 | CNY | 102 | 103.71 | 96.38 | 97.65 | 97.65 | -3.16 (-3.13%) | 33,155,767 |
| 14 Jun 2022 | CNY | 98 | 101.8 | 95.51 | 100.81 | 100.81 | +1.23 (+1.24%) | 28,910,468 |
| 13 Jun 2022 | CNY | 95.01 | 102 | 94.29 | 99.58 | 99.58 | +3.13 (+3.25%) | 33,893,370 |
| 10 Jun 2022 | CNY | 91.4 | 97.3 | 91.03 | 96.45 | 96.45 | +5.04 (+5.51%) | 33,703,617 |
| 9 Jun 2022 | CNY | 96.2 | 96.2 | 91.19 | 91.41 | 91.41 | -5.56 (-5.73%) | 30,363,531 |
| 8 Jun 2022 | CNY | 94.51 | 97.97 | 92.19 | 96.97 | 96.97 | +7.12 (+7.92%) | 67,178,163 |
| 7 Jun 2022 | CNY | 91 | 91.5 | 87.49 | 89.85 | 89.85 | -0.96 (-1.06%) | 23,142,144 |
| 6 Jun 2022 | CNY | 86.44 | 93 | 86.12 | 90.81 | 90.81 | +4.35 (+5.03%) | 37,894,877 |
| 2 Jun 2022 | CNY | 85.67 | 89.86 | 85.24 | 86.46 | 86.46 | -0.07 (-0.08%) | 36,276,087 |
| 1 Jun 2022 | CNY | 80.5 | 87.22 | 79.51 | 86.53 | 86.53 | +6.1 (+7.58%) | 43,844,201 |
| 31 May 2022 | CNY | 79.06 | 82.25 | 77.61 | 80.43 | 80.43 | +1.38 (+1.75%) | 31,822,314 |
