| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 70 | 70.4 | 65.5 | 66.8 | 66.8 | -2.3 (-3.33%) | 2,557,582 |
| 8 Jul 2022 | CNY | 72.23 | 73 | 67.88 | 69.1 | 69.1 | -2.75 (-3.83%) | 2,406,166 |
| 7 Jul 2022 | CNY | 70.41 | 74.4 | 70.41 | 71.85 | 71.85 | +1.85 (+2.64%) | 4,047,314 |
| 6 Jul 2022 | CNY | 69.23 | 74.6 | 67.64 | 70 | 70 | +0.8 (+1.16%) | 3,573,627 |
| 5 Jul 2022 | CNY | 71 | 72.58 | 67.8 | 69.2 | 69.2 | -2.19 (-3.07%) | 2,116,313 |
| 4 Jul 2022 | CNY | 72.9 | 73.12 | 68.1 | 71.39 | 71.39 | -3.73 (-4.97%) | 3,898,680 |
| 1 Jul 2022 | CNY | 67.22 | 77.64 | 67.05 | 75.12 | 75.12 | +10.42 (+16.11%) | 6,050,470 |
| 30 Jun 2022 | CNY | 65.37 | 66.85 | 63.1 | 64.7 | 64.7 | -0.69 (-1.06%) | 2,324,409 |
| 29 Jun 2022 | CNY | 66.23 | 67.8 | 63.76 | 65.39 | 65.39 | -1.07 (-1.61%) | 2,960,901 |
| 28 Jun 2022 | CNY | 65.52 | 71.98 | 62.98 | 66.46 | 66.46 | +1.48 (+2.28%) | 3,896,644 |
| 27 Jun 2022 | CNY | 62.43 | 67.38 | 61.31 | 64.98 | 64.98 | +3.83 (+6.26%) | 3,653,471 |
| 24 Jun 2022 | CNY | 60.39 | 64.3 | 60.07 | 61.15 | 61.15 | +2.33 (+3.96%) | 4,216,571 |
| 23 Jun 2022 | CNY | 49.7 | 58.82 | 49.03 | 58.82 | 58.82 | +9.8 (+19.99%) | 2,536,907 |
| 22 Jun 2022 | CNY | 51.1 | 51.34 | 49 | 49.02 | 49.02 | -1.58 (-3.12%) | 879,990 |
| 21 Jun 2022 | CNY | 51.28 | 52.3 | 50.07 | 50.6 | 50.6 | -0.67 (-1.31%) | 642,369 |
| 20 Jun 2022 | CNY | 52.1 | 53.07 | 51.1 | 51.27 | 51.27 | -0.96 (-1.84%) | 826,565 |
| 17 Jun 2022 | CNY | 51.5 | 52.88 | 51.14 | 52.23 | 52.23 | -0.07 (-0.13%) | 525,083 |
| 16 Jun 2022 | CNY | 51.3 | 53.75 | 50.65 | 52.3 | 52.3 | +1.28 (+2.51%) | 849,178 |
| 15 Jun 2022 | CNY | 51.11 | 52.77 | 50.8 | 51.02 | 51.02 | -0.83 (-1.60%) | 683,355 |
| 14 Jun 2022 | CNY | 53.8 | 53.8 | 50.5 | 51.85 | 51.85 | -1.96 (-3.64%) | 822,960 |
| 13 Jun 2022 | CNY | 51.01 | 55.6 | 51.01 | 53.81 | 53.81 | +2.04 (+3.94%) | 1,351,941 |
| 10 Jun 2022 | CNY | 49.79 | 52.5 | 49.54 | 51.77 | 51.77 | +2.16 (+4.35%) | 929,303 |
| 9 Jun 2022 | CNY | 51.79 | 52.5 | 49 | 49.61 | 49.61 | -2.38 (-4.58%) | 677,186 |
| 8 Jun 2022 | CNY | 52.5 | 53.12 | 50.56 | 51.99 | 51.99 | +0.08 (+0.15%) | 813,096 |
| 7 Jun 2022 | CNY | 53.21 | 54.65 | 51.25 | 51.91 | 51.91 | -1.55 (-2.90%) | 1,183,416 |
| 6 Jun 2022 | CNY | 52 | 54.78 | 51.2 | 53.46 | 53.46 | +2.13 (+4.15%) | 1,685,435 |
| 2 Jun 2022 | CNY | 49.06 | 51.46 | 48.73 | 51.33 | 51.33 | +2.33 (+4.76%) | 1,515,146 |
| 1 Jun 2022 | CNY | 46.44 | 50.46 | 46.29 | 49 | 49 | +2.55 (+5.49%) | 1,111,186 |
| 31 May 2022 | CNY | 44.79 | 46.58 | 43.42 | 46.45 | 46.45 | +1.63 (+3.64%) | 856,773 |
| 30 May 2022 | CNY | 44.39 | 44.85 | 42.39 | 44.82 | 44.82 | +0.67 (+1.52%) | 420,976 |
