| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 58.83 | 58.87 | 57.71 | 58.08 | 58.08 | -0.78 (-1.33%) | 1,488,389 |
| 30 Jun 2022 | CNY | 60 | 61.2 | 57.9 | 58.86 | 58.86 | -0.28 (-0.47%) | 3,304,300 |
| 29 Jun 2022 | CNY | 55.8 | 59.3 | 55.2 | 59.14 | 59.14 | +3.22 (+5.76%) | 3,616,222 |
| 28 Jun 2022 | CNY | 56.88 | 57.19 | 55.44 | 55.92 | 55.92 | -0.96 (-1.69%) | 2,764,331 |
| 27 Jun 2022 | CNY | 58.26 | 58.89 | 56.77 | 56.88 | 56.88 | -1.32 (-2.27%) | 2,580,768 |
| 24 Jun 2022 | CNY | 59.99 | 60.04 | 57.61 | 58.2 | 58.2 | -1.25 (-2.10%) | 2,383,300 |
| 23 Jun 2022 | CNY | 61.03 | 61.41 | 57.2 | 59.45 | 59.45 | -1.54 (-2.53%) | 2,679,594 |
| 22 Jun 2022 | CNY | 63.73 | 63.73 | 60.85 | 60.99 | 60.99 | -2.46 (-3.88%) | 1,792,830 |
| 21 Jun 2022 | CNY | 64.02 | 64.8 | 63.19 | 63.45 | 63.45 | -0.74 (-1.15%) | 1,311,100 |
| 20 Jun 2022 | CNY | 65.52 | 66.58 | 64.1 | 64.19 | 64.19 | -0.99 (-1.52%) | 1,704,160 |
| 17 Jun 2022 | CNY | 63.9 | 65.59 | 63.5 | 65.18 | 65.18 | +1.28 (+2.00%) | 1,896,986 |
| 16 Jun 2022 | CNY | 63 | 65.2 | 62.51 | 63.9 | 63.9 | +0.75 (+1.19%) | 1,422,644 |
| 15 Jun 2022 | CNY | 64.66 | 64.95 | 63.05 | 63.15 | 63.15 | -1.3 (-2.02%) | 1,317,830 |
| 14 Jun 2022 | CNY | 65.7 | 65.7 | 63.5 | 64.45 | 64.45 | -1.55 (-2.35%) | 1,770,985 |
| 13 Jun 2022 | CNY | 66.46 | 66.51 | 65 | 66 | 66 | -0.15 (-0.23%) | 1,654,028 |
| 10 Jun 2022 | CNY | 64.07 | 66.44 | 63.7 | 66.15 | 66.15 | +1.65 (+2.56%) | 2,528,608 |
| 9 Jun 2022 | CNY | 64.53 | 65.88 | 63.8 | 64.5 | 64.5 | -0.5 (-0.77%) | 1,205,851 |
| 8 Jun 2022 | CNY | 65.31 | 65.51 | 63.3 | 65 | 65 | -0.3 (-0.46%) | 1,600,790 |
| 7 Jun 2022 | CNY | 65.99 | 67 | 64.8 | 65.3 | 65.3 | -0.6 (-0.91%) | 1,635,376 |
| 6 Jun 2022 | CNY | 65 | 66.88 | 64.1 | 65.9 | 65.9 | +0.78 (+1.20%) | 2,230,323 |
| 2 Jun 2022 | CNY | 63.84 | 65.71 | 63.84 | 65.12 | 65.12 | +0.96 (+1.50%) | 1,180,171 |
| 1 Jun 2022 | CNY | 65.14 | 66 | 63.71 | 64.16 | 64.16 | -1.12 (-1.72%) | 1,065,380 |
| 31 May 2022 | CNY | 63.75 | 65.9 | 63.2 | 65.28 | 65.28 | +1.47 (+2.30%) | 1,553,370 |
| 30 May 2022 | CNY | 63.97 | 64.82 | 63.5 | 63.81 | 63.81 | -0.05 (-0.08%) | 946,450 |
| 27 May 2022 | CNY | 64.99 | 65.5 | 63.24 | 63.86 | 63.86 | -1.22 (-1.87%) | 1,410,250 |
| 26 May 2022 | CNY | 64.6 | 66.65 | 64.18 | 65.08 | 65.08 | +0.32 (+0.49%) | 1,670,310 |
| 25 May 2022 | CNY | 62.86 | 64.76 | 61.98 | 64.76 | 64.76 | +1.8 (+2.86%) | 1,326,228 |
| 24 May 2022 | CNY | 66.05 | 66.89 | 62.9 | 62.96 | 62.96 | -3.28 (-4.95%) | 2,221,560 |
| 23 May 2022 | CNY | 66.99 | 67.16 | 65.15 | 66.24 | 66.24 | -0.56 (-0.84%) | 1,477,770 |
| 20 May 2022 | CNY | 65.98 | 67.88 | 65.98 | 66.8 | 66.8 | +0.89 (+1.35%) | 1,303,574 |
