| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2022 | CNY | 70.39 | 71.71 | 67 | 67.68 | 67.68 | -1.65 (-2.38%) | 2,727,228 |
| 7 Jul 2022 | CNY | 70.21 | 71.66 | 65.51 | 69.33 | 69.33 | -0.37 (-0.53%) | 2,601,728 |
| 6 Jul 2022 | CNY | 72.8 | 72.8 | 67.5 | 69.7 | 69.7 | -3.21 (-4.40%) | 2,906,226 |
| 5 Jul 2022 | CNY | 75.11 | 75.8 | 70.88 | 72.91 | 72.91 | -1.65 (-2.21%) | 3,779,894 |
| 4 Jul 2022 | CNY | 72.37 | 76.3 | 70.43 | 74.56 | 74.56 | -1.19 (-1.57%) | 4,041,961 |
| 1 Jul 2022 | CNY | 76.84 | 79.01 | 73.21 | 75.75 | 75.75 | -3.25 (-4.11%) | 5,939,477 |
| 30 Jun 2022 | CNY | 76.5 | 81.33 | 73.51 | 79 | 79 | +5.06 (+6.84%) | 8,685,229 |
| 29 Jun 2022 | CNY | 77.8 | 82 | 71.1 | 73.94 | 73.94 | -5.06 (-6.41%) | 9,557,969 |
| 28 Jun 2022 | CNY | 76 | 79 | 72 | 79 | 79 | +6.78 (+9.39%) | 10,478,955 |
| 27 Jun 2022 | CNY | 72.22 | 72.22 | 69.59 | 72.22 | 72.22 | +6.57 (+10.01%) | 4,368,277 |
| 24 Jun 2022 | CNY | 59.88 | 65.65 | 59.88 | 65.65 | 65.65 | +5.97 (+10.00%) | 7,698,074 |
| 23 Jun 2022 | CNY | 59.95 | 61.37 | 58.5 | 59.68 | 59.68 | -1.28 (-2.10%) | 5,237,333 |
| 22 Jun 2022 | CNY | 60.9 | 63.29 | 59.1 | 60.96 | 60.96 | -2.24 (-3.54%) | 6,686,179 |
| 21 Jun 2022 | CNY | 63.27 | 65 | 59.38 | 63.2 | 63.2 | +2.93 (+4.86%) | 8,571,094 |
| 20 Jun 2022 | CNY | 65 | 65 | 56.03 | 60.27 | 60.27 | -1.91 (-3.07%) | 7,587,364 |
| 17 Jun 2022 | CNY | 58.7 | 62.18 | 57.98 | 62.18 | 62.18 | +5.65 (+9.99%) | 4,238,343 |
| 16 Jun 2022 | CNY | 53.39 | 58.95 | 53.11 | 56.53 | 56.53 | +1.81 (+3.31%) | 5,745,427 |
| 15 Jun 2022 | CNY | 63.16 | 63.79 | 54.72 | 54.72 | 54.72 | -6.08 (-10%) | 7,838,159 |
| 14 Jun 2022 | CNY | 62.8 | 62.8 | 59.44 | 60.8 | 60.8 | -2.98 (-4.67%) | 6,629,662 |
| 13 Jun 2022 | CNY | 62 | 65.64 | 60.3 | 63.78 | 63.78 | +0.53 (+0.84%) | 8,212,559 |
| 10 Jun 2022 | CNY | 59.8 | 63.25 | 59.2 | 63.25 | 63.25 | +5.75 (+10%) | 6,859,613 |
| 9 Jun 2022 | CNY | 57 | 61.97 | 55 | 57.5 | 57.5 | -2.25 (-3.77%) | 10,602,236 |
| 8 Jun 2022 | CNY | 53.55 | 59.75 | 52.96 | 59.75 | 59.75 | +5.43 (+10.00%) | 9,930,092 |
| 7 Jun 2022 | CNY | 54.32 | 54.32 | 52 | 54.32 | 54.32 | +4.94 (+10.00%) | 11,966,910 |
| 6 Jun 2022 | CNY | 49.36 | 49.38 | 49.36 | 49.38 | 49.38 | +34.02 (+221.48%) | 1,986,423 |
| 3 Jun 2022 | CNY | 14.982 | 15.36 | 14.906 | 15.36 | 15.36 | -29.53 (-65.78%) | 0 |
| 2 Jun 2022 | CNY | 42 | 44.89 | 40.91 | 44.89 | 44.89 | +4.08 (+10.00%) | 4,087,545 |
| 1 Jun 2022 | CNY | 39.45 | 41.97 | 39.4 | 40.81 | 40.81 | +1.85 (+4.75%) | 5,690,708 |
| 31 May 2022 | CNY | 38.71 | 39.6 | 37.12 | 38.96 | 38.96 | +0.62 (+1.62%) | 3,349,279 |
| 30 May 2022 | CNY | 38.38 | 38.7 | 37.3 | 38.34 | 38.34 | +0.23 (+0.60%) | 2,087,899 |
