| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 70.63 | 76 | 70.22 | 75.68 | 75.68 | +4.38 (+6.14%) | 1,161,607 |
| 13 Jul 2022 | CNY | 72.66 | 73.04 | 68.7 | 71.3 | 71.3 | -1.36 (-1.87%) | 1,047,911 |
| 12 Jul 2022 | CNY | 74 | 74.5 | 71.85 | 72.66 | 72.66 | -1.93 (-2.59%) | 927,307 |
| 11 Jul 2022 | CNY | 72 | 75 | 71.23 | 74.59 | 74.59 | +2.14 (+2.95%) | 1,371,581 |
| 8 Jul 2022 | CNY | 65.02 | 75.59 | 65.02 | 72.45 | 72.45 | +5.87 (+8.82%) | 1,859,232 |
| 7 Jul 2022 | CNY | 65 | 67.3 | 64.06 | 66.58 | 66.58 | +1.4 (+2.15%) | 696,213 |
| 6 Jul 2022 | CNY | 64.95 | 67.5 | 63.86 | 65.18 | 65.18 | +0.13 (+0.20%) | 732,541 |
| 5 Jul 2022 | CNY | 65.8 | 68 | 64 | 65.05 | 65.05 | -0.58 (-0.88%) | 734,650 |
| 4 Jul 2022 | CNY | 60.57 | 66.39 | 59.98 | 65.63 | 65.63 | +5.1 (+8.43%) | 1,200,264 |
| 1 Jul 2022 | CNY | 62.3 | 63.49 | 59.97 | 60.53 | 60.53 | -1.48 (-2.39%) | 912,974 |
| 30 Jun 2022 | CNY | 64.2 | 64.95 | 59.31 | 62.01 | 62.01 | -2.49 (-3.86%) | 1,649,103 |
| 29 Jun 2022 | CNY | 67 | 67.3 | 64.13 | 64.5 | 64.5 | -2.84 (-4.22%) | 854,950 |
| 28 Jun 2022 | CNY | 66.58 | 67.84 | 64.66 | 67.34 | 67.34 | +0.37 (+0.55%) | 722,818 |
| 27 Jun 2022 | CNY | 66.8 | 67.81 | 65.61 | 66.97 | 66.97 | +0.03 (+0.04%) | 630,957 |
| 24 Jun 2022 | CNY | 70.5 | 70.5 | 66.8 | 66.94 | 66.94 | -3.04 (-4.34%) | 1,039,598 |
| 23 Jun 2022 | CNY | 64.38 | 69.98 | 63.48 | 69.98 | 69.98 | +6.88 (+10.90%) | 1,355,955 |
| 22 Jun 2022 | CNY | 63.68 | 64.43 | 62 | 63.1 | 63.1 | +0.52 (+0.83%) | 342,559 |
| 21 Jun 2022 | CNY | 64.15 | 64.65 | 62 | 62.58 | 62.58 | -1.57 (-2.45%) | 417,100 |
| 20 Jun 2022 | CNY | 64.97 | 65.67 | 63.21 | 64.15 | 64.15 | -0.83 (-1.28%) | 533,836 |
| 17 Jun 2022 | CNY | 65 | 65.7 | 63.58 | 64.98 | 64.98 | -0.49 (-0.75%) | 465,632 |
| 16 Jun 2022 | CNY | 62.88 | 65.93 | 62.88 | 65.47 | 65.47 | +1.42 (+2.22%) | 809,418 |
| 15 Jun 2022 | CNY | 63.04 | 64.51 | 60.99 | 64.05 | 64.05 | +0.65 (+1.03%) | 1,056,451 |
| 14 Jun 2022 | CNY | 63.2 | 63.7 | 61.1 | 63.4 | 63.4 | -0.09 (-0.14%) | 594,812 |
| 13 Jun 2022 | CNY | 63.1 | 65.02 | 62.07 | 63.49 | 63.49 | -0.56 (-0.87%) | 580,253 |
| 10 Jun 2022 | CNY | 63.39 | 64.31 | 62.32 | 64.05 | 64.05 | +1.04 (+1.65%) | 624,443 |
| 9 Jun 2022 | CNY | 63.72 | 64.77 | 62.12 | 63.01 | 63.01 | -1.35 (-2.10%) | 500,036 |
| 8 Jun 2022 | CNY | 67.8 | 68 | 63.31 | 64.36 | 64.36 | -3.14 (-4.65%) | 1,315,571 |
| 7 Jun 2022 | CNY | 66 | 68.8 | 65.41 | 67.5 | 67.5 | +2 (+3.05%) | 1,660,505 |
| 6 Jun 2022 | CNY | 62.81 | 66.29 | 62.5 | 65.5 | 65.5 | +64.299 (+5356.06%) | 1,629,543 |
| 3 Jun 2022 | CNY | 1.2005 | 1.2005 | 1.2005 | 1.2005 | 1.2005 | -61.179 (-98.08%) | 0 |
