| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 83.8 | 86.16 | 83.8 | 85.1 | 85.1 | +0.45 (+0.53%) | 5,323,774 |
| 12 Jul 2022 | CNY | 84.88 | 85.37 | 84.13 | 84.65 | 84.65 | -0.04 (-0.05%) | 4,778,210 |
| 11 Jul 2022 | CNY | 85.97 | 86.18 | 83 | 84.69 | 84.69 | -2.4 (-2.76%) | 8,193,073 |
| 8 Jul 2022 | CNY | 88.18 | 88.69 | 86.6 | 87.09 | 87.09 | -1.01 (-1.15%) | 6,171,596 |
| 7 Jul 2022 | CNY | 88.79 | 89.59 | 86.98 | 88.1 | 88.1 | -1.9 (-2.11%) | 7,663,188 |
| 6 Jul 2022 | CNY | 89.89 | 90.4 | 89 | 90 | 90 | -0.17 (-0.19%) | 7,732,595 |
| 5 Jul 2022 | CNY | 91.5 | 91.99 | 88.43 | 90.17 | 90.17 | -0.48 (-0.53%) | 7,942,542 |
| 4 Jul 2022 | CNY | 91.8 | 91.98 | 90.01 | 90.65 | 90.65 | +0.25 (+0.28%) | 6,358,105 |
| 1 Jul 2022 | CNY | 90.45 | 91.8 | 89.13 | 90.4 | 90.4 | +0.04 (+0.04%) | 7,011,535 |
| 30 Jun 2022 | CNY | 86.06 | 91.55 | 85.66 | 90.36 | 90.36 | +3.86 (+4.46%) | 12,212,651 |
| 29 Jun 2022 | CNY | 87.16 | 87.71 | 85.77 | 86.5 | 86.5 | -0.59 (-0.68%) | 6,240,580 |
| 28 Jun 2022 | CNY | 86.61 | 87.6 | 85.39 | 87.09 | 87.09 | -0.21 (-0.24%) | 7,616,125 |
| 27 Jun 2022 | CNY | 83.93 | 88.69 | 83.9 | 87.3 | 87.3 | +3.12 (+3.71%) | 12,037,392 |
| 24 Jun 2022 | CNY | 84 | 84.88 | 82.55 | 84.18 | 84.18 | +1.09 (+1.31%) | 8,133,114 |
| 23 Jun 2022 | CNY | 82.34 | 83.97 | 81.64 | 83.09 | 83.09 | +0.62 (+0.75%) | 6,683,593 |
| 22 Jun 2022 | CNY | 83.6 | 84.98 | 82.47 | 82.47 | 82.47 | -1.53 (-1.82%) | 7,622,296 |
| 21 Jun 2022 | CNY | 83.7 | 84.99 | 82.88 | 84 | 84 | +0.3 (+0.36%) | 5,814,933 |
| 20 Jun 2022 | CNY | 83.58 | 84.98 | 83.04 | 83.7 | 83.7 | +0.27 (+0.32%) | 7,144,106 |
| 17 Jun 2022 | CNY | 80.7 | 83.98 | 80.7 | 83.43 | 83.43 | +2.23 (+2.75%) | 10,246,075 |
| 16 Jun 2022 | CNY | 81.34 | 82.98 | 80.72 | 81.2 | 81.2 | -0.05 (-0.06%) | 7,758,179 |
| 15 Jun 2022 | CNY | 79.31 | 82.98 | 79.2 | 81.25 | 81.25 | +1.45 (+1.82%) | 11,327,587 |
| 14 Jun 2022 | CNY | 77.9 | 79.85 | 77.78 | 79.8 | 79.8 | +1.28 (+1.63%) | 6,447,913 |
| 13 Jun 2022 | CNY | 78.3 | 79.64 | 77.88 | 78.52 | 78.52 | -1.44 (-1.80%) | 7,878,663 |
| 10 Jun 2022 | CNY | 77.86 | 80.12 | 77.65 | 79.96 | 79.96 | +1.21 (+1.54%) | 8,792,237 |
| 9 Jun 2022 | CNY | 81.02 | 81.72 | 78.58 | 78.75 | 78.75 | -3.05 (-3.73%) | 9,498,774 |
| 8 Jun 2022 | CNY | 80.25 | 82.69 | 79.18 | 81.8 | 81.8 | +1.55 (+1.93%) | 12,567,843 |
| 7 Jun 2022 | CNY | 75 | 81 | 74.55 | 80.25 | 80.25 | +4.47 (+5.90%) | 19,120,845 |
| 6 Jun 2022 | CNY | 74.5 | 75.88 | 72.82 | 75.78 | 75.78 | +0.94 (+1.26%) | 8,274,749 |
| 2 Jun 2022 | CNY | 74.98 | 75.58 | 74.51 | 74.84 | 74.84 | -1.08 (-1.42%) | 6,664,203 |
| 1 Jun 2022 | CNY | 77.7 | 77.7 | 75.34 | 75.92 | 75.92 | -0.72 (-0.94%) | 7,197,865 |
