| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 59.8 | 61 | 57.1 | 57.52 | 57.52 | -2.73 (-4.53%) | 1,016,747 |
| 11 Jul 2022 | CNY | 61.98 | 63.34 | 59.8 | 60.25 | 60.25 | -1.72 (-2.78%) | 608,697 |
| 8 Jul 2022 | CNY | 61.65 | 63.33 | 61.12 | 61.97 | 61.97 | -0.04 (-0.06%) | 470,205 |
| 7 Jul 2022 | CNY | 62.52 | 62.78 | 61.01 | 62.01 | 62.01 | -1.2 (-1.90%) | 603,054 |
| 6 Jul 2022 | CNY | 65.22 | 66.87 | 62.14 | 63.21 | 63.21 | -2.17 (-3.32%) | 770,448 |
| 5 Jul 2022 | CNY | 67.4 | 69.46 | 64.08 | 65.38 | 65.38 | -1.5 (-2.24%) | 896,029 |
| 4 Jul 2022 | CNY | 64.09 | 67.83 | 62.31 | 66.88 | 66.88 | +2.58 (+4.01%) | 1,120,168 |
| 1 Jul 2022 | CNY | 65.05 | 65.65 | 63.56 | 64.3 | 64.3 | -0.8 (-1.23%) | 672,732 |
| 30 Jun 2022 | CNY | 62.46 | 65.28 | 61.59 | 65.1 | 65.1 | +3.46 (+5.61%) | 924,380 |
| 29 Jun 2022 | CNY | 63.9 | 65.32 | 61.35 | 61.64 | 61.64 | -3.46 (-5.31%) | 1,019,599 |
| 28 Jun 2022 | CNY | 66.66 | 69.49 | 62.8 | 65.1 | 65.1 | +1.23 (+1.93%) | 1,822,526 |
| 27 Jun 2022 | CNY | 65.39 | 65.39 | 62.82 | 63.87 | 63.87 | -0.58 (-0.90%) | 502,546 |
| 24 Jun 2022 | CNY | 60.8 | 65.37 | 60.8 | 64.45 | 64.45 | +3.42 (+5.60%) | 799,427 |
| 23 Jun 2022 | CNY | 60 | 61.64 | 58.02 | 61.03 | 61.03 | +0.8 (+1.33%) | 831,591 |
| 22 Jun 2022 | CNY | 62.53 | 62.77 | 60.02 | 60.23 | 60.23 | -2.3 (-3.68%) | 731,653 |
| 21 Jun 2022 | CNY | 61.77 | 64.67 | 60.37 | 62.53 | 62.53 | +0.8 (+1.30%) | 1,358,578 |
| 20 Jun 2022 | CNY | 58.08 | 62.89 | 57.06 | 61.73 | 61.73 | +3.9 (+6.74%) | 1,214,780 |
| 17 Jun 2022 | CNY | 56.01 | 58.92 | 55.81 | 57.83 | 57.83 | +0.87 (+1.53%) | 634,905 |
| 16 Jun 2022 | CNY | 54.68 | 57.49 | 53.23 | 56.96 | 56.96 | +3.14 (+5.83%) | 694,466 |
| 15 Jun 2022 | CNY | 53.9 | 54.91 | 53.51 | 53.82 | 53.82 | +0.21 (+0.39%) | 330,346 |
| 14 Jun 2022 | CNY | 54.62 | 55.41 | 52.06 | 53.61 | 53.61 | -2.39 (-4.27%) | 432,522 |
| 13 Jun 2022 | CNY | 55 | 56.59 | 54.86 | 56 | 56 | -0.35 (-0.62%) | 495,465 |
| 10 Jun 2022 | CNY | 55 | 56.6 | 54.75 | 56.35 | 56.35 | +0.84 (+1.51%) | 446,040 |
| 9 Jun 2022 | CNY | 57.58 | 57.74 | 55.24 | 55.51 | 55.51 | -2.92 (-5.00%) | 479,319 |
| 8 Jun 2022 | CNY | 59.2 | 60.43 | 57 | 58.43 | 58.43 | -0.77 (-1.30%) | 688,920 |
| 7 Jun 2022 | CNY | 58.09 | 60.56 | 57.51 | 59.2 | 59.2 | +1.11 (+1.91%) | 1,005,070 |
| 6 Jun 2022 | CNY | 55.21 | 59.66 | 55.21 | 58.09 | 58.09 | +3.91 (+7.22%) | 1,567,519 |
| 2 Jun 2022 | CNY | 53.63 | 54.66 | 51 | 54.18 | 54.18 | +1.85 (+3.54%) | 805,253 |
| 1 Jun 2022 | CNY | 49 | 53.8 | 48.56 | 52.33 | 52.33 | +3.33 (+6.80%) | 1,124,173 |
| 31 May 2022 | CNY | 47.08 | 49.3 | 46.03 | 49 | 49 | +1.92 (+4.08%) | 691,291 |
