| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 92.37 | 92.37 | 90.3 | 91.55 | 91.55 | -1.24 (-1.34%) | 5,778,029 |
| 1 Jul 2022 | CNY | 93 | 93.53 | 90 | 92.79 | 92.79 | +0.25 (+0.27%) | 7,490,160 |
| 30 Jun 2022 | CNY | 84.56 | 93.09 | 84.55 | 92.54 | 92.54 | +7.84 (+9.26%) | 13,303,779 |
| 29 Jun 2022 | CNY | 85.31 | 87.07 | 84.62 | 84.7 | 84.7 | -1.1 (-1.28%) | 4,994,794 |
| 28 Jun 2022 | CNY | 86.6 | 86.6 | 85.05 | 85.8 | 85.8 | -0.8 (-0.92%) | 5,561,211 |
| 27 Jun 2022 | CNY | 85.35 | 87.88 | 85.35 | 86.6 | 86.6 | +1.3 (+1.52%) | 6,492,262 |
| 24 Jun 2022 | CNY | 84 | 85.97 | 83.5 | 85.3 | 85.3 | +1.31 (+1.56%) | 6,053,125 |
| 23 Jun 2022 | CNY | 84.4 | 85.4 | 82.69 | 83.99 | 83.99 | -0.41 (-0.49%) | 5,862,089 |
| 22 Jun 2022 | CNY | 86.28 | 87.18 | 84.4 | 84.4 | 84.4 | -1.9 (-2.20%) | 4,273,140 |
| 21 Jun 2022 | CNY | 86.72 | 88.66 | 85.35 | 86.3 | 86.3 | -0.41 (-0.47%) | 7,501,515 |
| 20 Jun 2022 | CNY | 86.6 | 88.48 | 85.44 | 86.71 | 86.71 | +0.41 (+0.48%) | 8,882,787 |
| 17 Jun 2022 | CNY | 81.51 | 87.3 | 81.36 | 86.3 | 86.3 | +4.3 (+5.24%) | 10,603,956 |
| 16 Jun 2022 | CNY | 82.56 | 84.83 | 81.92 | 82 | 82 | -0.55 (-0.67%) | 6,098,761 |
| 15 Jun 2022 | CNY | 81.63 | 84.25 | 80.75 | 82.55 | 82.55 | +1.04 (+1.28%) | 8,310,266 |
| 14 Jun 2022 | CNY | 80.32 | 82.55 | 80 | 81.51 | 81.51 | -0.06 (-0.07%) | 5,342,281 |
| 13 Jun 2022 | CNY | 81.38 | 81.9 | 80.38 | 81.57 | 81.57 | -0.67 (-0.81%) | 5,555,533 |
| 10 Jun 2022 | CNY | 81 | 82.76 | 80.18 | 82.24 | 82.24 | -0.01 (-0.01%) | 7,493,022 |
| 9 Jun 2022 | CNY | 81.38 | 85.66 | 81.38 | 82.25 | 82.25 | +0.94 (+1.16%) | 13,067,533 |
| 8 Jun 2022 | CNY | 77.27 | 83.25 | 77 | 81.31 | 81.31 | +3.9 (+5.04%) | 12,261,844 |
| 7 Jun 2022 | CNY | 75.96 | 78.85 | 75.5 | 77.41 | 77.41 | +2 (+2.65%) | 8,822,142 |
| 6 Jun 2022 | CNY | 74.02 | 75.5 | 73.12 | 75.41 | 75.41 | +0.81 (+1.09%) | 5,698,453 |
| 2 Jun 2022 | CNY | 75.31 | 76.05 | 73.88 | 74.6 | 74.6 | -1.32 (-1.74%) | 5,609,244 |
| 1 Jun 2022 | CNY | 75.47 | 76.95 | 74.81 | 75.92 | 75.92 | +0.43 (+0.57%) | 7,543,448 |
| 31 May 2022 | CNY | 71.04 | 76.99 | 70.5 | 75.49 | 75.49 | +4.59 (+6.47%) | 13,005,799 |
| 30 May 2022 | CNY | 69.3 | 71.1 | 69.21 | 70.9 | 70.9 | +1.6 (+2.31%) | 6,369,290 |
| 27 May 2022 | CNY | 70.05 | 71 | 69 | 69.3 | 69.3 | -0.56 (-0.80%) | 4,066,641 |
| 26 May 2022 | CNY | 69.55 | 70.78 | 68.51 | 69.86 | 69.86 | +0.3 (+0.43%) | 3,144,138 |
| 25 May 2022 | CNY | 69.36 | 70.35 | 68.06 | 69.56 | 69.56 | +0.16 (+0.23%) | 3,309,268 |
| 24 May 2022 | CNY | 72.8 | 72.82 | 69.35 | 69.4 | 69.4 | -3.22 (-4.43%) | 4,580,178 |
| 23 May 2022 | CNY | 73.5 | 73.75 | 72 | 72.62 | 72.62 | -0.88 (-1.20%) | 3,919,475 |
