| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 58.64 | 59.83 | 56.04 | 56.26 | 56.26 | -2.54 (-4.32%) | 629,179 |
| 11 Jul 2022 | CNY | 58.6 | 59.85 | 57.32 | 58.8 | 58.8 | 0.0 (0.0%) | 527,000 |
| 8 Jul 2022 | CNY | 59.56 | 60 | 58.72 | 58.8 | 58.8 | -0.65 (-1.09%) | 467,591 |
| 7 Jul 2022 | CNY | 61.6 | 61.76 | 59.37 | 59.45 | 59.45 | -2.92 (-4.68%) | 509,100 |
| 6 Jul 2022 | CNY | 63 | 63 | 60.86 | 62.37 | 62.37 | -0.93 (-1.47%) | 810,043 |
| 5 Jul 2022 | CNY | 61.55 | 65.38 | 61.55 | 63.3 | 63.3 | +1.82 (+2.96%) | 976,316 |
| 4 Jul 2022 | CNY | 63.5 | 63.79 | 61.08 | 61.48 | 61.48 | -1.49 (-2.37%) | 500,537 |
| 1 Jul 2022 | CNY | 63.89 | 64 | 62.36 | 62.97 | 62.97 | -0.92 (-1.44%) | 552,526 |
| 30 Jun 2022 | CNY | 60.22 | 65.3 | 60.22 | 63.89 | 63.89 | +3.74 (+6.22%) | 1,352,970 |
| 29 Jun 2022 | CNY | 61.45 | 62.15 | 60.09 | 60.15 | 60.15 | -0.93 (-1.52%) | 562,500 |
| 28 Jun 2022 | CNY | 60.14 | 61.58 | 59.58 | 61.08 | 61.08 | +1.39 (+2.33%) | 752,000 |
| 27 Jun 2022 | CNY | 60.5 | 61.09 | 59.29 | 59.69 | 59.69 | -0.77 (-1.27%) | 787,652 |
| 24 Jun 2022 | CNY | 58.64 | 60.59 | 58.5 | 60.46 | 60.46 | +2.14 (+3.67%) | 612,100 |
| 23 Jun 2022 | CNY | 58.98 | 59.97 | 57.5 | 58.32 | 58.32 | -0.48 (-0.82%) | 843,585 |
| 22 Jun 2022 | CNY | 61.3 | 61.3 | 58.7 | 58.8 | 58.8 | -2.19 (-3.59%) | 740,100 |
| 21 Jun 2022 | CNY | 61.76 | 62.2 | 60.71 | 60.99 | 60.99 | -0.51 (-0.83%) | 429,888 |
| 20 Jun 2022 | CNY | 63.55 | 64.58 | 61.08 | 61.5 | 61.5 | -1.36 (-2.16%) | 801,364 |
| 17 Jun 2022 | CNY | 63.51 | 63.94 | 61.49 | 62.86 | 62.86 | -1.11 (-1.74%) | 702,693 |
| 16 Jun 2022 | CNY | 63.58 | 65.97 | 63.2 | 63.97 | 63.97 | +0.37 (+0.58%) | 569,622 |
| 15 Jun 2022 | CNY | 63.73 | 64.88 | 63 | 63.6 | 63.6 | +0.11 (+0.17%) | 661,415 |
| 14 Jun 2022 | CNY | 65.69 | 65.69 | 62.7 | 63.49 | 63.49 | -2.45 (-3.72%) | 831,704 |
| 13 Jun 2022 | CNY | 64 | 66.27 | 63.3 | 65.94 | 65.94 | +2.25 (+3.53%) | 935,330 |
| 10 Jun 2022 | CNY | 64 | 66.87 | 63.53 | 63.69 | 63.69 | -0.29 (-0.45%) | 648,134 |
| 9 Jun 2022 | CNY | 65.1 | 65.1 | 63.39 | 63.98 | 63.98 | -0.97 (-1.49%) | 354,548 |
| 8 Jun 2022 | CNY | 67 | 68.45 | 64.37 | 64.95 | 64.95 | -2.64 (-3.91%) | 818,600 |
| 7 Jun 2022 | CNY | 66.63 | 68.77 | 65.7 | 67.59 | 67.59 | +0.69 (+1.03%) | 621,737 |
| 6 Jun 2022 | CNY | 65.75 | 67.95 | 65.5 | 66.9 | 66.9 | +0.4 (+0.60%) | 453,866 |
| 2 Jun 2022 | CNY | 66.11 | 66.98 | 65 | 66.5 | 66.5 | -0.48 (-0.72%) | 723,887 |
| 1 Jun 2022 | CNY | 69.2 | 70.58 | 66.03 | 66.98 | 66.98 | -2.13 (-3.08%) | 1,110,974 |
| 31 May 2022 | CNY | 69.12 | 69.5 | 67.3 | 69.11 | 69.11 | +0.01 (+0.01%) | 508,379 |
