| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 78.3 | 75.61 | 76.85 | 75.86 | 75.86 | -0.99 (-1.29%) | 1,043,750 |
| 30 Jun 2022 | CNY | 78.88 | 73.82 | 74.04 | 76.85 | 76.85 | +1.77 (+2.36%) | 1,769,000 |
| 29 Jun 2022 | CNY | 77.48 | 70.98 | 73.58 | 75.08 | 75.08 | +1.49 (+2.02%) | 2,321,440 |
| 28 Jun 2022 | CNY | 74.88 | 70.8 | 74.88 | 73.59 | 73.59 | +0.41 (+0.56%) | 1,236,430 |
| 27 Jun 2022 | CNY | 75.73 | 72.5 | 72.8 | 73.18 | 73.18 | +1.44 (+2.01%) | 2,148,220 |
| 24 Jun 2022 | CNY | 71.98 | 67.24 | 67.89 | 71.74 | 71.74 | +3.95 (+5.83%) | 2,323,050 |
| 23 Jun 2022 | CNY | 70.24 | 67.01 | 68.72 | 67.79 | 67.79 | +0.35 (+0.52%) | 1,564,240 |
| 22 Jun 2022 | CNY | 70.12 | 67.25 | 69.41 | 67.44 | 67.44 | -1.96 (-2.82%) | 1,413,700 |
| 21 Jun 2022 | CNY | 71.33 | 68.14 | 68.54 | 69.4 | 69.4 | +0.4 (+0.58%) | 2,289,820 |
| 20 Jun 2022 | CNY | 71.77 | 62.4 | 62.4 | 69 | 69 | +8.36 (+13.79%) | 3,665,270 |
| 17 Jun 2022 | CNY | 61.63 | 58.1 | 60.3 | 60.64 | 60.64 | -0.32 (-0.52%) | 1,052,680 |
| 16 Jun 2022 | CNY | 62.6 | 58.01 | 58.01 | 60.96 | 60.96 | +2.96 (+5.10%) | 1,684,100 |
| 15 Jun 2022 | CNY | 58.45 | 55.65 | 57.2 | 58 | 58 | +0.81 (+1.42%) | 1,139,250 |
| 14 Jun 2022 | CNY | 57.94 | 55.3 | 57.6 | 57.19 | 57.19 | -0.77 (-1.33%) | 1,267,290 |
| 13 Jun 2022 | CNY | 59.86 | 57.15 | 57.37 | 57.96 | 57.96 | -0.18 (-0.31%) | 1,000,890 |
| 10 Jun 2022 | CNY | 58.48 | 56.69 | 57 | 58.14 | 58.14 | +0.65 (+1.13%) | 660,410 |
| 9 Jun 2022 | CNY | 59.5 | 55.86 | 59.39 | 57.49 | 57.49 | -1.66 (-2.81%) | 1,350,290 |
| 8 Jun 2022 | CNY | 61.29 | 58.58 | 61.29 | 59.15 | 59.15 | -2.03 (-3.32%) | 892,190 |
| 7 Jun 2022 | CNY | 63.35 | 60 | 63.01 | 61.18 | 61.18 | -1.21 (-1.94%) | 843,280 |
| 6 Jun 2022 | CNY | 63.68 | 60.83 | 62 | 62.39 | 62.39 | +1.04 (+1.70%) | 1,153,770 |
| 2 Jun 2022 | CNY | 65.3 | 60.58 | 65.24 | 61.35 | 61.35 | -1.55 (-2.46%) | 1,300,340 |
| 1 Jun 2022 | CNY | 66 | 58.2 | 58.36 | 62.9 | 62.9 | +4.54 (+7.78%) | 2,221,250 |
| 31 May 2022 | CNY | 58.4 | 55.71 | 56.69 | 58.36 | 58.36 | +1.58 (+2.78%) | 978,850 |
| 30 May 2022 | CNY | 56.82 | 55.67 | 56.33 | 56.78 | 56.78 | +0.45 (+0.80%) | 459,550 |
| 27 May 2022 | CNY | 57.39 | 55.5 | 56.12 | 56.33 | 56.33 | +0.03 (+0.05%) | 568,440 |
| 26 May 2022 | CNY | 59 | 55.88 | 59 | 56.3 | 56.3 | -3.02 (-5.09%) | 1,346,390 |
| 25 May 2022 | CNY | 62 | 58.45 | 61.59 | 59.32 | 59.32 | -2.18 (-3.54%) | 935,950 |
| 24 May 2022 | CNY | 64.19 | 61.47 | 62.37 | 61.5 | 61.5 | -0.7 (-1.13%) | 1,171,190 |
| 23 May 2022 | CNY | 62.36 | 59.63 | 60.14 | 62.2 | 62.2 | +2.06 (+3.43%) | 1,136,420 |
| 20 May 2022 | CNY | 61.27 | 58.68 | 60.1 | 60.14 | 60.14 | +0.3 (+0.50%) | 795,000 |
