| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2022 | CNY | 73.84 | 78.94 | 70.88 | 77.02 | 77.02 | +3.18 (+4.31%) | 622,100 |
| 14 Jul 2022 | CNY | 73.87 | 75.5 | 72.9 | 73.84 | 73.84 | +0.08 (+0.11%) | 311,765 |
| 13 Jul 2022 | CNY | 75.07 | 76.19 | 73 | 73.76 | 73.76 | -2.44 (-3.20%) | 409,887 |
| 12 Jul 2022 | CNY | 83.9 | 85.98 | 73.68 | 76.2 | 76.2 | -8.3 (-9.82%) | 1,136,773 |
| 11 Jul 2022 | CNY | 84.05 | 86.19 | 82 | 84.5 | 84.5 | +0.5 (+0.60%) | 529,958 |
| 8 Jul 2022 | CNY | 76.47 | 84.5 | 76.35 | 84 | 84 | +7.55 (+9.88%) | 1,160,546 |
| 7 Jul 2022 | CNY | 76.3 | 77.73 | 75.2 | 76.45 | 76.45 | -0.05 (-0.07%) | 238,890 |
| 6 Jul 2022 | CNY | 75.57 | 78.28 | 75.25 | 76.5 | 76.5 | +0.56 (+0.74%) | 229,698 |
| 5 Jul 2022 | CNY | 76.85 | 77.76 | 74.03 | 75.94 | 75.94 | -0.06 (-0.08%) | 324,152 |
| 4 Jul 2022 | CNY | 75.11 | 76.78 | 74.8 | 76 | 76 | +0.09 (+0.12%) | 281,687 |
| 1 Jul 2022 | CNY | 73.01 | 76.25 | 72.7 | 75.91 | 75.91 | +2.89 (+3.96%) | 370,600 |
| 30 Jun 2022 | CNY | 75 | 76.42 | 72.88 | 73.02 | 73.02 | -2.38 (-3.16%) | 724,558 |
| 29 Jun 2022 | CNY | 77.56 | 78 | 73.04 | 75.4 | 75.4 | -2.27 (-2.92%) | 815,742 |
| 28 Jun 2022 | CNY | 80.92 | 80.92 | 77.48 | 77.67 | 77.67 | -3.24 (-4.00%) | 487,967 |
| 27 Jun 2022 | CNY | 75.62 | 81.51 | 74.8 | 80.91 | 80.91 | +5.29 (+7.00%) | 919,228 |
| 24 Jun 2022 | CNY | 77.34 | 77.34 | 75.28 | 75.62 | 75.62 | -0.98 (-1.28%) | 337,652 |
| 23 Jun 2022 | CNY | 76.14 | 77.03 | 75.04 | 76.6 | 76.6 | +0.82 (+1.08%) | 265,161 |
| 22 Jun 2022 | CNY | 77 | 77.54 | 75.03 | 75.78 | 75.78 | -0.12 (-0.16%) | 412,600 |
| 21 Jun 2022 | CNY | 76.48 | 79.5 | 75.3 | 75.9 | 75.9 | -0.59 (-0.77%) | 997,526 |
| 20 Jun 2022 | CNY | 67.5 | 80 | 67.04 | 76.49 | 76.49 | +8.84 (+13.07%) | 1,236,008 |
| 17 Jun 2022 | CNY | 66.02 | 67.88 | 64.87 | 67.65 | 67.65 | +1.04 (+1.56%) | 552,571 |
| 16 Jun 2022 | CNY | 66.93 | 67.77 | 65.63 | 66.61 | 66.61 | +0.11 (+0.17%) | 439,288 |
| 15 Jun 2022 | CNY | 67.34 | 68.5 | 65.21 | 66.5 | 66.5 | -0.16 (-0.24%) | 420,165 |
| 14 Jun 2022 | CNY | 67.17 | 68.39 | 64.39 | 66.66 | 66.66 | -0.6 (-0.89%) | 481,578 |
| 13 Jun 2022 | CNY | 66.7 | 68.5 | 65.09 | 67.26 | 67.26 | +0.07 (+0.10%) | 550,236 |
| 10 Jun 2022 | CNY | 69.01 | 69.17 | 65.84 | 67.19 | 67.19 | -2.01 (-2.90%) | 810,208 |
| 9 Jun 2022 | CNY | 71.46 | 71.9 | 68.82 | 69.2 | 69.2 | -2.82 (-3.92%) | 425,494 |
| 8 Jun 2022 | CNY | 69 | 72.2 | 68.5 | 72.02 | 72.02 | +2.23 (+3.20%) | 488,312 |
| 7 Jun 2022 | CNY | 67 | 72.5 | 66.49 | 69.79 | 69.79 | +2.79 (+4.16%) | 562,594 |
| 6 Jun 2022 | CNY | 66.4 | 68.98 | 65.65 | 67 | 67 | +63.48 (+1803.41%) | 485,884 |
