| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 89.95 | 94.63 | 88.9 | 93.05 | 93.05 | +2.62 (+2.90%) | 12,872,446 |
| 1 Jul 2022 | CNY | 90.24 | 91.9 | 89.77 | 90.43 | 90.43 | +0.09 (+0.10%) | 5,363,494 |
| 30 Jun 2022 | CNY | 89.51 | 92.45 | 88.8 | 90.34 | 90.34 | +0.16 (+0.18%) | 7,417,704 |
| 29 Jun 2022 | CNY | 93.3 | 93.96 | 89.5 | 90.18 | 90.18 | -3.92 (-4.17%) | 11,928,540 |
| 28 Jun 2022 | CNY | 93.09 | 94.79 | 91.8 | 94.1 | 94.1 | +0.54 (+0.58%) | 10,227,584 |
| 27 Jun 2022 | CNY | 96.16 | 97.78 | 93.43 | 93.56 | 93.56 | -1.94 (-2.03%) | 11,232,464 |
| 24 Jun 2022 | CNY | 94.78 | 95.76 | 91.5 | 95.5 | 95.5 | +1.45 (+1.54%) | 15,131,811 |
| 23 Jun 2022 | CNY | 93 | 94.92 | 91.2 | 94.05 | 94.05 | +3.2 (+3.52%) | 12,944,434 |
| 22 Jun 2022 | CNY | 92.2 | 93.85 | 90.11 | 90.85 | 90.85 | -0.54 (-0.59%) | 7,560,419 |
| 21 Jun 2022 | CNY | 92.45 | 93.97 | 90.05 | 91.39 | 91.39 | -2.61 (-2.78%) | 7,817,841 |
| 20 Jun 2022 | CNY | 94.76 | 95.88 | 93.57 | 94 | 94 | -0.13 (-0.14%) | 12,186,438 |
| 17 Jun 2022 | CNY | 90.72 | 96.12 | 90.01 | 94.13 | 94.13 | +5.98 (+6.78%) | 26,952,920 |
| 16 Jun 2022 | CNY | 81.84 | 91 | 80.7 | 88.15 | 88.15 | +6.35 (+7.76%) | 19,843,867 |
| 15 Jun 2022 | CNY | 83.7 | 85.38 | 81.5 | 81.8 | 81.8 | -1.49 (-1.79%) | 10,560,866 |
| 14 Jun 2022 | CNY | 81.88 | 83.35 | 80.58 | 83.29 | 83.29 | -0.11 (-0.13%) | 10,792,728 |
| 13 Jun 2022 | CNY | 80.6 | 85.08 | 80 | 83.4 | 83.4 | +3.79 (+4.76%) | 16,989,206 |
| 10 Jun 2022 | CNY | 75.99 | 79.75 | 75.6 | 79.61 | 79.61 | +3.41 (+4.48%) | 13,693,966 |
| 9 Jun 2022 | CNY | 78.7 | 79 | 75.7 | 76.2 | 76.2 | -2.97 (-3.75%) | 7,954,507 |
| 8 Jun 2022 | CNY | 79.38 | 80.45 | 77.16 | 79.17 | 79.17 | -0.21 (-0.26%) | 6,154,922 |
| 7 Jun 2022 | CNY | 79.88 | 79.97 | 78.41 | 79.38 | 79.38 | +0.58 (+0.74%) | 9,226,750 |
| 6 Jun 2022 | CNY | 75 | 79.65 | 75 | 78.8 | 78.8 | +3.9 (+5.21%) | 14,458,328 |
| 2 Jun 2022 | CNY | 70.16 | 77.37 | 69.66 | 74.9 | 74.9 | +4.41 (+6.26%) | 14,540,009 |
| 1 Jun 2022 | CNY | 69.3 | 71.48 | 68.8 | 70.49 | 70.49 | +0.69 (+0.99%) | 5,431,577 |
| 31 May 2022 | CNY | 69.73 | 70.13 | 67.43 | 69.8 | 69.8 | +0.55 (+0.79%) | 5,475,368 |
| 30 May 2022 | CNY | 68.8 | 69.35 | 67.83 | 69.25 | 69.25 | +1.52 (+2.24%) | 5,322,769 |
| 27 May 2022 | CNY | 66.35 | 70.19 | 66.28 | 67.73 | 67.73 | +1.47 (+2.22%) | 7,865,166 |
| 26 May 2022 | CNY | 66.6 | 67.15 | 65.01 | 66.26 | 66.26 | -0.34 (-0.51%) | 4,533,178 |
| 25 May 2022 | CNY | 67.64 | 68.24 | 65.54 | 66.6 | 66.6 | -1.06 (-1.57%) | 6,226,114 |
| 24 May 2022 | CNY | 71.3 | 71.8 | 67.05 | 67.66 | 67.66 | -3.94 (-5.50%) | 6,796,926 |
| 23 May 2022 | CNY | 71.83 | 72.77 | 70.53 | 71.6 | 71.6 | -0.52 (-0.72%) | 4,691,112 |
