| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 59.45 | 61.98 | 57.57 | 60.39 | 60.39 | -0.11 (-0.18%) | 5,997,416 |
| 11 Jul 2022 | CNY | 58.11 | 61.03 | 56.81 | 60.5 | 60.5 | +2.42 (+4.17%) | 4,256,784 |
| 8 Jul 2022 | CNY | 58.84 | 60.96 | 57.1 | 58.08 | 58.08 | -0.77 (-1.31%) | 3,541,684 |
| 7 Jul 2022 | CNY | 58.26 | 59.5 | 56.6 | 58.85 | 58.85 | +1.27 (+2.21%) | 4,894,763 |
| 6 Jul 2022 | CNY | 56.42 | 58.8 | 55.83 | 57.58 | 57.58 | +1.16 (+2.06%) | 3,069,621 |
| 5 Jul 2022 | CNY | 57.69 | 57.75 | 54.2 | 56.42 | 56.42 | -0.41 (-0.72%) | 4,041,511 |
| 4 Jul 2022 | CNY | 57 | 57.99 | 55 | 56.83 | 56.83 | -0.19 (-0.33%) | 5,261,587 |
| 1 Jul 2022 | CNY | 57.79 | 58.88 | 55.6 | 57.02 | 57.02 | -0.75 (-1.30%) | 3,321,510 |
| 30 Jun 2022 | CNY | 55.95 | 59.16 | 55.95 | 57.77 | 57.77 | +1.19 (+2.10%) | 4,782,002 |
| 29 Jun 2022 | CNY | 61.59 | 61.6 | 56.5 | 56.58 | 56.58 | -6.09 (-9.72%) | 7,648,074 |
| 28 Jun 2022 | CNY | 59.24 | 64.47 | 58.98 | 62.67 | 62.67 | +3.44 (+5.81%) | 6,855,289 |
| 27 Jun 2022 | CNY | 59.35 | 61.2 | 56.88 | 59.23 | 59.23 | -0.77 (-1.28%) | 7,450,796 |
| 24 Jun 2022 | CNY | 60.2 | 62.01 | 57.68 | 60 | 60 | -1.23 (-2.01%) | 9,604,277 |
| 23 Jun 2022 | CNY | 54.78 | 62.69 | 53.82 | 61.23 | 61.23 | +7.63 (+14.24%) | 12,493,408 |
| 22 Jun 2022 | CNY | 50.28 | 57.68 | 49.5 | 53.6 | 53.6 | +4.04 (+8.15%) | 7,771,108 |
| 21 Jun 2022 | CNY | 52.49 | 52.55 | 47.68 | 49.56 | 49.56 | -1.966 (-3.82%) | 4,457,093 |
| 21 Jun 2022 |
|
|||||||
| 20 Jun 2022 | CNY | 49.8053 | 52.3053 | 49.7368 | 51.5263 | 51.5263 | +2.153 (+4.36%) | 10,043,037 |
| 17 Jun 2022 | CNY | 49.5158 | 51.3158 | 48.7684 | 49.3737 | 49.3737 | -0.574 (-1.15%) | 5,022,857 |
| 16 Jun 2022 | CNY | 49.5684 | 51.5421 | 49.2105 | 49.9474 | 49.9474 | 0.0 (0.0%) | 3,734,624 |
| 15 Jun 2022 | CNY | 51.9737 | 53.3632 | 48.9158 | 49.9474 | 49.9474 | -1.01 (-1.98%) | 6,827,080 |
| 14 Jun 2022 | CNY | 50 | 51.8368 | 48.5368 | 50.9579 | 50.9579 | -43.192 (-45.88%) | 4,827,827 |
| 13 Jun 2022 | CNY | 89 | 97.48 | 87.5 | 94.15 | 94.15 | +5.31 (+5.98%) | 3,311,414 |
| 10 Jun 2022 | CNY | 82.44 | 90.88 | 80.91 | 88.84 | 88.84 | +6.69 (+8.14%) | 3,221,962 |
| 9 Jun 2022 | CNY | 85.72 | 85.8 | 80.69 | 82.15 | 82.15 | -3.35 (-3.92%) | 1,684,380 |
| 8 Jun 2022 | CNY | 89.15 | 89.61 | 83 | 85.5 | 85.5 | -2.79 (-3.16%) | 2,184,807 |
| 7 Jun 2022 | CNY | 89.6 | 90.97 | 87.17 | 88.29 | 88.29 | -1.48 (-1.65%) | 1,291,380 |
| 6 Jun 2022 | CNY | 86.3 | 94.88 | 85.88 | 89.77 | 89.77 | +4.52 (+5.30%) | 2,502,311 |
| 2 Jun 2022 | CNY | 81.04 | 87 | 80.88 | 85.25 | 85.25 | +3.17 (+3.86%) | 1,427,408 |
| 1 Jun 2022 | CNY | 80.3 | 84.5 | 78.4 | 82.08 | 82.08 | +2.23 (+2.79%) | 1,704,452 |
| 31 May 2022 | CNY | 74.77 | 80.89 | 73 | 79.85 | 79.85 | +5.03 (+6.72%) | 2,225,510 |
