| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 75.18 | 70.9 | 71.5 | 72.36 | 72.36 | +0.06 (+0.08%) | 8,342,150 |
| 5 Jul 2022 | CNY | 74.7 | 70.62 | 72.69 | 72.3 | 72.3 | -0.35 (-0.48%) | 7,510,500 |
| 4 Jul 2022 | CNY | 74.21 | 70.08 | 70.83 | 72.65 | 72.65 | +1.8 (+2.54%) | 10,634,340 |
| 1 Jul 2022 | CNY | 73.5 | 67.05 | 68.13 | 70.85 | 70.85 | +2.42 (+3.54%) | 10,796,080 |
| 30 Jun 2022 | CNY | 68.43 | 65.17 | 66.45 | 68.43 | 68.43 | +3.43 (+5.28%) | 13,351,790 |
| 29 Jun 2022 | CNY | 71.75 | 64.89 | 71.75 | 65 | 65 | -6.3 (-8.84%) | 18,108,700 |
| 28 Jun 2022 | CNY | 71.64 | 68.8 | 69.8 | 71.3 | 71.3 | +0.99 (+1.41%) | 8,524,980 |
| 27 Jun 2022 | CNY | 71.33 | 68.5 | 70.5 | 70.31 | 70.31 | -0.19 (-0.27%) | 13,948,640 |
| 24 Jun 2022 | CNY | 72.15 | 69.26 | 70.02 | 70.5 | 70.5 | -0.5 (-0.70%) | 10,181,290 |
| 23 Jun 2022 | CNY | 71.73 | 66 | 67.21 | 71 | 71 | +5.1 (+7.74%) | 17,317,440 |
| 22 Jun 2022 | CNY | 69.19 | 65.59 | 67.42 | 65.9 | 65.9 | -1.99 (-2.93%) | 11,115,900 |
| 21 Jun 2022 | CNY | 69.9 | 66.65 | 67.6 | 67.89 | 67.89 | +0.13 (+0.19%) | 11,667,830 |
| 20 Jun 2022 | CNY | 70 | 64.58 | 66.8 | 67.76 | 67.76 | +1.89 (+2.87%) | 15,558,620 |
| 17 Jun 2022 | CNY | 66.37 | 63.5 | 64.18 | 65.87 | 65.87 | +1.17 (+1.81%) | 13,258,810 |
| 16 Jun 2022 | CNY | 66.4 | 63.6 | 65.9 | 64.7 | 64.7 | -1.16 (-1.76%) | 14,144,260 |
| 15 Jun 2022 | CNY | 67.83 | 65.08 | 65.87 | 65.86 | 65.86 | 0.0 (0.0%) | 11,372,760 |
| 14 Jun 2022 | CNY | 67.92 | 61.09 | 61.8 | 65.86 | 65.86 | +3.06 (+4.87%) | 16,499,520 |
| 13 Jun 2022 | CNY | 64.4 | 58.58 | 59 | 62.8 | 62.8 | +3.3 (+5.55%) | 22,418,160 |
| 10 Jun 2022 | CNY | 59.51 | 53.02 | 53.5 | 59.5 | 59.5 | +5.4 (+9.98%) | 18,918,660 |
| 9 Jun 2022 | CNY | 56.79 | 52.9 | 55.9 | 54.1 | 54.1 | -2.31 (-4.10%) | 13,063,740 |
| 8 Jun 2022 | CNY | 57.94 | 54.8 | 57.11 | 56.41 | 56.41 | -1.01 (-1.76%) | 9,687,630 |
| 7 Jun 2022 | CNY | 58.47 | 56.61 | 58.47 | 57.42 | 57.42 | -0.7 (-1.20%) | 8,633,150 |
| 6 Jun 2022 | CNY | 59.66 | 55.71 | 56.69 | 58.12 | 58.12 | +0.63 (+1.10%) | 16,076,620 |
| 2 Jun 2022 | CNY | 58.54 | 56.68 | 57.2 | 57.49 | 57.49 | +0.82 (+1.45%) | 10,925,660 |
| 1 Jun 2022 | CNY | 59.13 | 55.74 | 58.49 | 56.67 | 56.67 | -1.83 (-3.13%) | 10,124,000 |
| 31 May 2022 | CNY | 58.85 | 57 | 57.6 | 58.5 | 58.5 | +0.84 (+1.46%) | 5,274,230 |
| 30 May 2022 | CNY | 57.97 | 55.48 | 56.6 | 57.66 | 57.66 | +1.66 (+2.96%) | 7,153,800 |
| 27 May 2022 | CNY | 57.5 | 55.4 | 55.48 | 56 | 56 | +0.2 (+0.36%) | 4,905,250 |
| 26 May 2022 | CNY | 56.3 | 53.54 | 55.55 | 55.8 | 55.8 | +0.04 (+0.07%) | 5,478,820 |
| 25 May 2022 | CNY | 56.29 | 53.8 | 54.22 | 55.76 | 55.76 | +1.11 (+2.03%) | 5,722,060 |
