| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2022 | CNY | 59.83 | 63.26 | 58.63 | 61.36 | 61.36 | +1.84 (+3.09%) | 2,466,184 |
| 14 Jul 2022 | CNY | 59 | 60.68 | 58.16 | 59.52 | 59.52 | +0.4 (+0.68%) | 1,095,192 |
| 13 Jul 2022 | CNY | 58.76 | 59.59 | 58.13 | 59.12 | 59.12 | -0.28 (-0.47%) | 968,449 |
| 12 Jul 2022 | CNY | 63.63 | 63.63 | 59.06 | 59.4 | 59.4 | -3.81 (-6.03%) | 1,851,434 |
| 11 Jul 2022 | CNY | 61.77 | 64.8 | 61.4 | 63.21 | 63.21 | +0.96 (+1.54%) | 1,661,984 |
| 8 Jul 2022 | CNY | 61.78 | 63.59 | 61.52 | 62.25 | 62.25 | +0.73 (+1.19%) | 1,503,373 |
| 7 Jul 2022 | CNY | 61.17 | 61.9 | 60.15 | 61.52 | 61.52 | +0.44 (+0.72%) | 962,962 |
| 6 Jul 2022 | CNY | 60.5 | 62.88 | 59.81 | 61.08 | 61.08 | +0.45 (+0.74%) | 1,595,145 |
| 5 Jul 2022 | CNY | 61.1 | 62.19 | 59.41 | 60.63 | 60.63 | -0.9 (-1.46%) | 2,032,001 |
| 4 Jul 2022 | CNY | 65 | 65.1 | 60.41 | 61.53 | 61.53 | -4.84 (-7.29%) | 3,218,053 |
| 1 Jul 2022 | CNY | 67.5 | 68.95 | 65.16 | 66.37 | 66.37 | -0.81 (-1.21%) | 1,787,209 |
| 30 Jun 2022 | CNY | 64.06 | 67.96 | 63.73 | 67.18 | 67.18 | +3.46 (+5.43%) | 2,499,608 |
| 29 Jun 2022 | CNY | 67.05 | 69.7 | 63.4 | 63.72 | 63.72 | -4.71 (-6.88%) | 3,085,046 |
| 28 Jun 2022 | CNY | 65.67 | 69.66 | 65.67 | 68.43 | 68.43 | +2.01 (+3.03%) | 2,733,691 |
| 27 Jun 2022 | CNY | 63.47 | 67.27 | 63.01 | 66.42 | 66.42 | +3.12 (+4.93%) | 2,714,387 |
| 24 Jun 2022 | CNY | 64.01 | 65.2 | 63 | 63.3 | 63.3 | -0.75 (-1.17%) | 2,401,299 |
| 23 Jun 2022 | CNY | 60.98 | 64.48 | 59.9 | 64.05 | 64.05 | +3 (+4.91%) | 2,354,661 |
| 22 Jun 2022 | CNY | 60.93 | 63.5 | 60.9 | 61.05 | 61.05 | +0.05 (+0.08%) | 2,724,312 |
| 21 Jun 2022 | CNY | 59.9 | 61.13 | 58.5 | 61 | 61 | +0.9 (+1.50%) | 2,007,845 |
| 20 Jun 2022 | CNY | 60.9 | 61.43 | 58.89 | 60.1 | 60.1 | -1.03 (-1.68%) | 2,441,285 |
| 17 Jun 2022 | CNY | 60 | 62.6 | 59.52 | 61.13 | 61.13 | +0.25 (+0.41%) | 2,049,377 |
| 16 Jun 2022 | CNY | 59.65 | 62.31 | 59.65 | 60.88 | 60.88 | +1.44 (+2.42%) | 2,228,641 |
| 15 Jun 2022 | CNY | 59.62 | 61.35 | 59.44 | 59.44 | 59.44 | -0.41 (-0.69%) | 2,550,555 |
| 14 Jun 2022 | CNY | 62.44 | 62.54 | 57.58 | 59.85 | 59.85 | -3.15 (-5%) | 2,938,449 |
| 13 Jun 2022 | CNY | 65.14 | 65.39 | 61.88 | 63 | 63 | -3.22 (-4.86%) | 2,842,485 |
| 10 Jun 2022 | CNY | 65.35 | 67.06 | 65.35 | 66.22 | 66.22 | +0.22 (+0.33%) | 2,226,254 |
| 9 Jun 2022 | CNY | 70 | 70.48 | 65.51 | 66 | 66 | -5 (-7.04%) | 2,805,801 |
| 8 Jun 2022 | CNY | 73 | 73.2 | 67.5 | 71 | 71 | -1.1 (-1.53%) | 4,530,324 |
| 7 Jun 2022 | CNY | 73.98 | 79.8 | 71.47 | 72.1 | 72.1 | +0.55 (+0.77%) | 5,449,799 |
| 6 Jun 2022 | CNY | 71.45 | 74.17 | 68.1 | 71.55 | 71.55 | +0.15 (+0.21%) | 5,594,886 |
