| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 68.12 | 69.9 | 65.72 | 69.6 | 69.6 | +0.85 (+1.24%) | 1,457,209 |
| 8 Jul 2022 | CNY | 69.5 | 71.9 | 67.86 | 68.75 | 68.75 | +0.05 (+0.07%) | 1,810,418 |
| 7 Jul 2022 | CNY | 68.98 | 69.5 | 67.03 | 68.7 | 68.7 | +0.75 (+1.10%) | 1,275,577 |
| 6 Jul 2022 | CNY | 63.08 | 70.9 | 63.08 | 67.95 | 67.95 | +4.1 (+6.42%) | 2,719,733 |
| 5 Jul 2022 | CNY | 64 | 65.49 | 63.01 | 63.85 | 63.85 | +0.57 (+0.90%) | 1,162,323 |
| 4 Jul 2022 | CNY | 65.88 | 65.88 | 62.7 | 63.28 | 63.28 | -3 (-4.53%) | 2,027,155 |
| 1 Jul 2022 | CNY | 68.7 | 69.76 | 65.8 | 66.28 | 66.28 | -2.42 (-3.52%) | 1,170,186 |
| 30 Jun 2022 | CNY | 65.29 | 68.99 | 65.02 | 68.7 | 68.7 | +2.51 (+3.79%) | 1,489,880 |
| 29 Jun 2022 | CNY | 68.6 | 72.23 | 66.01 | 66.19 | 66.19 | -2.68 (-3.89%) | 1,848,245 |
| 28 Jun 2022 | CNY | 65.3 | 69.68 | 62.9 | 68.87 | 68.87 | +3.37 (+5.15%) | 2,313,148 |
| 27 Jun 2022 | CNY | 66.01 | 67.78 | 65.33 | 65.5 | 65.5 | -0.62 (-0.94%) | 1,654,622 |
| 24 Jun 2022 | CNY | 65.1 | 67.38 | 65.1 | 66.12 | 66.12 | -0.14 (-0.21%) | 1,768,787 |
| 23 Jun 2022 | CNY | 61.3 | 67.76 | 61.25 | 66.26 | 66.26 | +5.01 (+8.18%) | 3,616,525 |
| 22 Jun 2022 | CNY | 61.77 | 63.39 | 59.57 | 61.25 | 61.25 | -0.53 (-0.86%) | 2,113,405 |
| 21 Jun 2022 | CNY | 60.46 | 62.5 | 59.3 | 61.78 | 61.78 | +1.27 (+2.10%) | 1,985,981 |
| 20 Jun 2022 | CNY | 59.5 | 61.45 | 59 | 60.51 | 60.51 | +0.45 (+0.75%) | 1,554,994 |
| 17 Jun 2022 | CNY | 59.59 | 61.75 | 59.38 | 60.06 | 60.06 | -1.07 (-1.75%) | 1,568,030 |
| 16 Jun 2022 | CNY | 61.78 | 64.31 | 60.64 | 61.13 | 61.13 | -0.85 (-1.37%) | 2,089,258 |
| 15 Jun 2022 | CNY | 59.85 | 63.9 | 59.85 | 61.98 | 61.98 | +2.23 (+3.73%) | 2,827,512 |
| 14 Jun 2022 | CNY | 60.3 | 60.3 | 56.66 | 59.75 | 59.75 | -1.57 (-2.56%) | 2,758,611 |
| 13 Jun 2022 | CNY | 57.85 | 61.37 | 57.63 | 61.32 | 61.32 | +2.34 (+3.97%) | 2,180,960 |
| 10 Jun 2022 | CNY | 57.79 | 59.6 | 57.3 | 58.98 | 58.98 | +0.98 (+1.69%) | 1,940,865 |
| 9 Jun 2022 | CNY | 60.2 | 60.48 | 57.55 | 58 | 58 | -1.95 (-3.25%) | 2,041,409 |
| 8 Jun 2022 | CNY | 63 | 63.04 | 58.1 | 59.95 | 59.95 | -2.25 (-3.62%) | 3,678,649 |
| 7 Jun 2022 | CNY | 65.01 | 67.09 | 61.71 | 62.2 | 62.2 | -3.49 (-5.31%) | 3,584,015 |
| 6 Jun 2022 | CNY | 63.78 | 67.8 | 63.04 | 65.69 | 65.69 | +1.31 (+2.03%) | 4,165,932 |
| 2 Jun 2022 | CNY | 55.7 | 66.99 | 55.07 | 64.38 | 64.38 | +8.48 (+15.17%) | 5,324,486 |
| 1 Jun 2022 | CNY | 56.1 | 56.99 | 54.5 | 55.9 | 55.9 | +0.1 (+0.18%) | 2,614,917 |
| 31 May 2022 | CNY | 53.51 | 56 | 50.6 | 55.8 | 55.8 | +2.44 (+4.57%) | 3,205,869 |
| 30 May 2022 | CNY | 52.79 | 54.36 | 51 | 53.36 | 53.36 | +0.47 (+0.89%) | 2,044,538 |
