| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2022 | CNY | 72.88 | 74.48 | 72.63 | 73.85 | 73.85 | +0.84 (+1.15%) | 477,003 |
| 7 Jul 2022 | CNY | 75.18 | 75.8 | 72.88 | 73.01 | 73.01 | -2.37 (-3.14%) | 609,937 |
| 6 Jul 2022 | CNY | 74 | 77.47 | 73.9 | 75.38 | 75.38 | +0.68 (+0.91%) | 551,943 |
| 5 Jul 2022 | CNY | 75.6 | 76.35 | 72.81 | 74.7 | 74.7 | -0.91 (-1.20%) | 421,961 |
| 4 Jul 2022 | CNY | 77.9 | 78.5 | 74.08 | 75.61 | 75.61 | -2.42 (-3.10%) | 439,274 |
| 1 Jul 2022 | CNY | 79.98 | 80.78 | 77.6 | 78.03 | 78.03 | -2.54 (-3.15%) | 500,641 |
| 30 Jun 2022 | CNY | 78.8 | 80.8 | 77.71 | 80.57 | 80.57 | +1.47 (+1.86%) | 632,765 |
| 29 Jun 2022 | CNY | 81.6 | 83.5 | 78 | 79.1 | 79.1 | -2.41 (-2.96%) | 890,541 |
| 28 Jun 2022 | CNY | 80.19 | 81.58 | 76.8 | 81.51 | 81.51 | +1.22 (+1.52%) | 1,268,019 |
| 27 Jun 2022 | CNY | 81.07 | 81.63 | 79.55 | 80.29 | 80.29 | -0.85 (-1.05%) | 650,754 |
| 24 Jun 2022 | CNY | 81.51 | 83.6 | 80.52 | 81.14 | 81.14 | -0.74 (-0.90%) | 808,832 |
| 23 Jun 2022 | CNY | 79.64 | 82.23 | 79.08 | 81.88 | 81.88 | +2.03 (+2.54%) | 852,923 |
| 22 Jun 2022 | CNY | 82.9 | 83.51 | 79.85 | 79.85 | 79.85 | -3.73 (-4.46%) | 417,381 |
| 21 Jun 2022 | CNY | 84.99 | 84.99 | 82.7 | 83.58 | 83.58 | -2.27 (-2.64%) | 516,872 |
| 20 Jun 2022 | CNY | 84.31 | 88.33 | 82.03 | 85.85 | 85.85 | +1.13 (+1.33%) | 780,652 |
| 17 Jun 2022 | CNY | 83.41 | 84.72 | 81.55 | 84.72 | 84.72 | +0.2 (+0.24%) | 524,914 |
| 16 Jun 2022 | CNY | 82.66 | 85.65 | 82.43 | 84.52 | 84.52 | +1.07 (+1.28%) | 656,520 |
| 15 Jun 2022 | CNY | 83.55 | 84.33 | 81.6 | 83.45 | 83.45 | -0.05 (-0.06%) | 473,021 |
| 14 Jun 2022 | CNY | 81.66 | 83.5 | 79.01 | 83.5 | 83.5 | -0.05 (-0.06%) | 676,288 |
| 13 Jun 2022 | CNY | 83.68 | 83.68 | 80.83 | 83.55 | 83.55 | -0.74 (-0.88%) | 538,097 |
| 10 Jun 2022 | CNY | 82.29 | 84.5 | 81.13 | 84.29 | 84.29 | +1.99 (+2.42%) | 527,499 |
| 9 Jun 2022 | CNY | 86 | 86.48 | 82.3 | 82.3 | 82.3 | -4.7 (-5.40%) | 429,370 |
| 8 Jun 2022 | CNY | 89.79 | 89.79 | 84.3 | 87 | 87 | -2.8 (-3.12%) | 943,055 |
| 7 Jun 2022 | CNY | 89 | 92.99 | 87.83 | 89.8 | 89.8 | +0.84 (+0.94%) | 998,597 |
| 6 Jun 2022 | CNY | 85.5 | 89.43 | 85.17 | 88.96 | 88.96 | +55.36 (+164.76%) | 1,249,591 |
| 3 Jun 2022 | CNY | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | -50.85 (-60.21%) | 0 |
| 2 Jun 2022 | CNY | 81.35 | 85.49 | 80.71 | 84.45 | 84.45 | +2.7 (+3.30%) | 839,052 |
| 1 Jun 2022 | CNY | 79.63 | 82.74 | 79.63 | 81.75 | 81.75 | +2.12 (+2.66%) | 634,109 |
| 31 May 2022 | CNY | 75.5 | 80.64 | 74.72 | 79.63 | 79.63 | +3.13 (+4.09%) | 543,570 |
| 30 May 2022 | CNY | 74.97 | 77.1 | 73.13 | 76.5 | 76.5 | +1.53 (+2.04%) | 427,833 |
