| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 60.37 | 62.34 | 59.9 | 59.92 | 59.92 | -0.46 (-0.76%) | 11,889,323 |
| 11 Jul 2022 | CNY | 61.25 | 61.25 | 59.5 | 60.38 | 60.38 | -0.98 (-1.60%) | 10,428,936 |
| 8 Jul 2022 | CNY | 61.5 | 62.47 | 60.51 | 61.36 | 61.36 | -0.41 (-0.66%) | 9,725,239 |
| 7 Jul 2022 | CNY | 61.15 | 62.66 | 61.15 | 61.77 | 61.77 | +0.29 (+0.47%) | 13,015,150 |
| 6 Jul 2022 | CNY | 61.37 | 62.3 | 60.36 | 61.48 | 61.48 | -0.52 (-0.84%) | 13,413,943 |
| 5 Jul 2022 | CNY | 63.01 | 63.38 | 60.68 | 62 | 62 | -1.41 (-2.22%) | 16,719,169 |
| 4 Jul 2022 | CNY | 61.97 | 63.98 | 61 | 63.41 | 63.41 | +1.73 (+2.80%) | 19,038,410 |
| 1 Jul 2022 | CNY | 60.45 | 62.8 | 60.45 | 61.68 | 61.68 | +1.23 (+2.03%) | 16,802,987 |
| 30 Jun 2022 | CNY | 59.51 | 61.1 | 58.84 | 60.45 | 60.45 | +1.07 (+1.80%) | 13,500,993 |
| 29 Jun 2022 | CNY | 60.28 | 61.2 | 59.36 | 59.38 | 59.38 | -1.37 (-2.26%) | 12,038,731 |
| 28 Jun 2022 | CNY | 59.03 | 61.22 | 59.03 | 60.75 | 60.75 | +1.75 (+2.97%) | 22,992,878 |
| 27 Jun 2022 | CNY | 60 | 60 | 58.58 | 59 | 59 | -0.48 (-0.81%) | 14,137,440 |
| 24 Jun 2022 | CNY | 59.2 | 60.98 | 59.2 | 59.48 | 59.48 | +0.5 (+0.85%) | 21,821,245 |
| 23 Jun 2022 | CNY | 55.17 | 59.1 | 55.03 | 58.98 | 58.98 | +3.61 (+6.52%) | 23,316,576 |
| 22 Jun 2022 | CNY | 56.42 | 56.88 | 55.32 | 55.37 | 55.37 | -1.05 (-1.86%) | 7,680,174 |
| 21 Jun 2022 | CNY | 58 | 58 | 56.06 | 56.42 | 56.42 | -1.26 (-2.18%) | 9,213,469 |
| 20 Jun 2022 | CNY | 57.3 | 58.5 | 56.63 | 57.68 | 57.68 | +0.75 (+1.32%) | 11,150,871 |
| 17 Jun 2022 | CNY | 56.77 | 57.29 | 55.87 | 56.93 | 56.93 | -0.09 (-0.16%) | 11,413,804 |
| 16 Jun 2022 | CNY | 57.42 | 58.31 | 56.6 | 57.02 | 57.02 | -0.4 (-0.70%) | 8,189,634 |
| 15 Jun 2022 | CNY | 57.48 | 58.41 | 57.18 | 57.42 | 57.42 | 0.0 (0.0%) | 10,445,431 |
| 14 Jun 2022 | CNY | 57.8 | 58.45 | 56.35 | 57.42 | 57.42 | -1.74 (-2.94%) | 12,735,421 |
| 13 Jun 2022 | CNY | 58.75 | 59.55 | 57.09 | 59.16 | 59.16 | +0.74 (+1.27%) | 17,956,610 |
| 10 Jun 2022 | CNY | 56.07 | 58.5 | 56.05 | 58.42 | 58.42 | +2.51 (+4.49%) | 17,251,518 |
| 9 Jun 2022 | CNY | 56.95 | 57.24 | 55.55 | 55.91 | 55.91 | -1.04 (-1.83%) | 11,306,204 |
| 8 Jun 2022 | CNY | 58.2 | 58.48 | 55.78 | 56.95 | 56.95 | -1.61 (-2.75%) | 17,716,517 |
| 7 Jun 2022 | CNY | 57.6 | 59.26 | 57.6 | 58.56 | 58.56 | +0.64 (+1.10%) | 13,172,752 |
| 6 Jun 2022 | CNY | 57.24 | 58.07 | 56.24 | 57.92 | 57.92 | +0.69 (+1.21%) | 11,602,438 |
| 2 Jun 2022 | CNY | 56.8 | 57.79 | 56.17 | 57.23 | 57.23 | +0.23 (+0.40%) | 9,623,843 |
| 1 Jun 2022 | CNY | 55.6 | 58.12 | 55.31 | 57 | 57 | +1.13 (+2.02%) | 16,568,477 |
| 31 May 2022 | CNY | 55.06 | 56.1 | 54.7 | 55.87 | 55.87 | +0.81 (+1.47%) | 11,264,182 |
