| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 78.9 | 78.9 | 76.09 | 76.2 | 76.2 | -2.91 (-3.68%) | 2,426,897 |
| 11 Jul 2022 | CNY | 77.7 | 81.99 | 77.3 | 79.11 | 79.11 | +1.88 (+2.43%) | 3,931,342 |
| 8 Jul 2022 | CNY | 77.5 | 78.49 | 76.48 | 77.23 | 77.23 | +0.17 (+0.22%) | 1,648,931 |
| 7 Jul 2022 | CNY | 79.5 | 80.21 | 75.77 | 77.06 | 77.06 | -1.45 (-1.85%) | 2,517,347 |
| 6 Jul 2022 | CNY | 77.89 | 80.66 | 77.5 | 78.51 | 78.51 | +1.38 (+1.79%) | 3,701,739 |
| 5 Jul 2022 | CNY | 79.3 | 79.88 | 76.15 | 77.13 | 77.13 | -1.88 (-2.38%) | 3,281,482 |
| 4 Jul 2022 | CNY | 74.98 | 79.99 | 74.5 | 79.01 | 79.01 | +4.81 (+6.48%) | 5,390,375 |
| 1 Jul 2022 | CNY | 74.55 | 75.16 | 73.21 | 74.2 | 74.2 | -0.18 (-0.24%) | 1,674,209 |
| 30 Jun 2022 | CNY | 74.5 | 75.21 | 73.52 | 74.38 | 74.38 | +0.25 (+0.34%) | 2,068,237 |
| 29 Jun 2022 | CNY | 75.58 | 76.64 | 74.1 | 74.13 | 74.13 | -1.76 (-2.32%) | 2,457,121 |
| 28 Jun 2022 | CNY | 80.5 | 80.5 | 73.5 | 75.89 | 75.89 | -3.5 (-4.41%) | 4,560,101 |
| 27 Jun 2022 | CNY | 81.33 | 81.89 | 79.09 | 79.39 | 79.39 | -0.63 (-0.79%) | 2,464,096 |
| 24 Jun 2022 | CNY | 80.59 | 81.98 | 80 | 80.02 | 80.02 | +0.22 (+0.28%) | 2,450,855 |
| 23 Jun 2022 | CNY | 82.5 | 82.5 | 78.26 | 79.8 | 79.8 | -1.39 (-1.71%) | 2,838,813 |
| 22 Jun 2022 | CNY | 80.6 | 83.8 | 80.6 | 81.19 | 81.19 | +1.12 (+1.40%) | 3,199,324 |
| 21 Jun 2022 | CNY | 82.91 | 83.49 | 79.83 | 80.07 | 80.07 | -2.92 (-3.52%) | 2,660,634 |
| 20 Jun 2022 | CNY | 82.5 | 83.7 | 81.43 | 82.99 | 82.99 | +0.6 (+0.73%) | 2,700,700 |
| 17 Jun 2022 | CNY | 83 | 83 | 81.31 | 82.39 | 82.39 | -2.02 (-2.39%) | 3,015,063 |
| 16 Jun 2022 | CNY | 84.8 | 86.88 | 84.09 | 84.41 | 84.41 | -3.103 (-3.55%) | 1,909,956 |
| 16 Jun 2022 |
|
|||||||
| 15 Jun 2022 | CNY | 87.027 | 88.1757 | 86.6284 | 87.5135 | 87.5135 | +0.993 (+1.15%) | 4,937,442 |
| 14 Jun 2022 | CNY | 87 | 87 | 83.8378 | 86.5203 | 86.5203 | -0.419 (-0.48%) | 2,596,720 |
| 13 Jun 2022 | CNY | 87.1487 | 88.3784 | 85.6757 | 86.9392 | 86.9392 | +0.02 (+0.02%) | 3,123,875 |
| 10 Jun 2022 | CNY | 82.973 | 88.9054 | 82.973 | 86.9189 | 86.9189 | +5.203 (+6.37%) | 5,944,443 |
| 9 Jun 2022 | CNY | 83.0878 | 83.7027 | 81.5 | 81.7162 | 81.7162 | -41.144 (-33.49%) | 1,912,060 |
| 8 Jun 2022 | CNY | 126 | 126 | 122 | 122.86 | 122.86 | -3.88 (-3.06%) | 1,980,008 |
| 7 Jun 2022 | CNY | 124.8 | 127.99 | 121.68 | 126.74 | 126.74 | +2.68 (+2.16%) | 3,053,427 |
| 6 Jun 2022 | CNY | 120.48 | 125.5 | 120.2 | 124.06 | 124.06 | +5.29 (+4.45%) | 2,516,612 |
| 2 Jun 2022 | CNY | 119.99 | 119.99 | 115.03 | 118.77 | 118.77 | +0.79 (+0.67%) | 1,800,021 |
| 1 Jun 2022 | CNY | 119.16 | 120.91 | 117.26 | 117.98 | 117.98 | -1.2 (-1.01%) | 1,403,648 |
| 31 May 2022 | CNY | 121.37 | 121.37 | 114.8 | 119.18 | 119.18 | -1.76 (-1.46%) | 2,328,172 |
