| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 84.97 | 85.53 | 81.13 | 81.26 | 81.26 | -3.05 (-3.62%) | 1,441,701 |
| 30 Jun 2022 | CNY | 81.85 | 86.82 | 81.85 | 84.31 | 84.31 | +2.75 (+3.37%) | 1,785,624 |
| 29 Jun 2022 | CNY | 89.6 | 89.6 | 81.3 | 81.56 | 81.56 | -8.61 (-9.55%) | 2,489,594 |
| 28 Jun 2022 | CNY | 86 | 93.48 | 85.7 | 90.17 | 90.17 | +3.75 (+4.34%) | 2,703,880 |
| 27 Jun 2022 | CNY | 88.9 | 90.5 | 86 | 86.42 | 86.42 | -2.08 (-2.35%) | 1,795,242 |
| 24 Jun 2022 | CNY | 87.92 | 90.28 | 85.25 | 88.5 | 88.5 | +0.95 (+1.09%) | 1,770,584 |
| 23 Jun 2022 | CNY | 83.46 | 88.46 | 83.46 | 87.55 | 87.55 | +2.88 (+3.40%) | 1,489,935 |
| 22 Jun 2022 | CNY | 87.2 | 88.64 | 84 | 84.67 | 84.67 | -3.03 (-3.45%) | 1,744,588 |
| 21 Jun 2022 | CNY | 94 | 96.61 | 86.6 | 87.7 | 87.7 | -6.3 (-6.70%) | 2,877,581 |
| 20 Jun 2022 | CNY | 90.44 | 95.09 | 89.11 | 94 | 94 | +3.55 (+3.92%) | 2,021,278 |
| 17 Jun 2022 | CNY | 87.66 | 91.8 | 86.38 | 90.45 | 90.45 | +2.79 (+3.18%) | 1,591,961 |
| 16 Jun 2022 | CNY | 87.5 | 91.07 | 86.91 | 87.66 | 87.66 | +1.16 (+1.34%) | 1,223,974 |
| 15 Jun 2022 | CNY | 91.44 | 92.97 | 86.16 | 86.5 | 86.5 | -5.59 (-6.07%) | 1,691,835 |
| 14 Jun 2022 | CNY | 89 | 93.6 | 88.5 | 92.09 | 92.09 | +1.59 (+1.76%) | 1,912,417 |
| 13 Jun 2022 | CNY | 86.5 | 91.91 | 85.5 | 90.5 | 90.5 | +3 (+3.43%) | 2,019,945 |
| 10 Jun 2022 | CNY | 79.41 | 87.5 | 78.51 | 87.5 | 87.5 | +8.22 (+10.37%) | 2,101,379 |
| 9 Jun 2022 | CNY | 81.01 | 81.27 | 78.5 | 79.28 | 79.28 | -1.94 (-2.39%) | 1,202,373 |
| 8 Jun 2022 | CNY | 80.94 | 84.47 | 80.1 | 81.22 | 81.22 | -0.75 (-0.91%) | 1,540,998 |
| 7 Jun 2022 | CNY | 82.51 | 84.2 | 80.96 | 81.97 | 81.97 | -1.24 (-1.49%) | 1,745,651 |
| 6 Jun 2022 | CNY | 84.95 | 88.68 | 83.05 | 83.21 | 83.21 | -1.14 (-1.35%) | 3,604,993 |
| 2 Jun 2022 | CNY | 79.03 | 85.65 | 78.68 | 84.35 | 84.35 | +4.82 (+6.06%) | 2,217,982 |
| 1 Jun 2022 | CNY | 77.5 | 81.78 | 76.64 | 79.53 | 79.53 | +2.09 (+2.70%) | 1,335,761 |
| 31 May 2022 | CNY | 76.3 | 78.12 | 74.1 | 77.44 | 77.44 | +1.44 (+1.89%) | 956,821 |
| 30 May 2022 | CNY | 77.57 | 77.57 | 75.03 | 76 | 76 | -1.49 (-1.92%) | 989,707 |
| 27 May 2022 | CNY | 79.06 | 80.3 | 76.3 | 77.49 | 77.49 | -0.7 (-0.90%) | 828,900 |
| 26 May 2022 | CNY | 77.35 | 80.67 | 77.01 | 78.19 | 78.19 | +0.87 (+1.13%) | 1,213,596 |
| 25 May 2022 | CNY | 76.3 | 77.81 | 74 | 77.32 | 77.32 | +1.27 (+1.67%) | 1,233,725 |
| 24 May 2022 | CNY | 81.99 | 81.99 | 75.7 | 76.05 | 76.05 | -5.49 (-6.73%) | 1,907,213 |
| 23 May 2022 | CNY | 80.7 | 82.99 | 80 | 81.54 | 81.54 | +0.84 (+1.04%) | 1,081,950 |
| 20 May 2022 | CNY | 82 | 82.98 | 79.26 | 80.7 | 80.7 | -0.64 (-0.79%) | 1,085,302 |
