| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 76.47 | 71.09 | 74 | 71.83 | 71.83 | -1.1 (-1.51%) | 2,196,080 |
| 23 Jun 2022 | CNY | 73.44 | 66.26 | 67.37 | 72.93 | 72.93 | +5.56 (+8.25%) | 1,675,230 |
| 22 Jun 2022 | CNY | 68.92 | 66.31 | 66.97 | 67.37 | 67.37 | +0.76 (+1.14%) | 703,540 |
| 21 Jun 2022 | CNY | 69.06 | 65.51 | 67.6 | 66.61 | 66.61 | -0.8 (-1.19%) | 1,016,230 |
| 20 Jun 2022 | CNY | 69.42 | 65 | 66.76 | 67.41 | 67.41 | +0.69 (+1.03%) | 1,017,630 |
| 17 Jun 2022 | CNY | 68.5 | 64.02 | 65.89 | 66.72 | 66.72 | +0.82 (+1.24%) | 552,950 |
| 16 Jun 2022 | CNY | 67.88 | 64.1 | 64.5 | 65.9 | 65.9 | +0.98 (+1.51%) | 927,560 |
| 15 Jun 2022 | CNY | 69.25 | 64.58 | 66.87 | 64.92 | 64.92 | -1.41 (-2.13%) | 776,510 |
| 14 Jun 2022 | CNY | 67.53 | 63.22 | 65.85 | 66.33 | 66.33 | -1.2 (-1.78%) | 954,750 |
| 13 Jun 2022 | CNY | 69.9 | 66.71 | 68.06 | 67.53 | 67.53 | -1.17 (-1.70%) | 1,000,800 |
| 10 Jun 2022 | CNY | 70.48 | 62.3 | 62.8 | 68.7 | 68.7 | +5.37 (+8.48%) | 2,023,250 |
| 9 Jun 2022 | CNY | 64.52 | 62.21 | 63.8 | 63.33 | 63.33 | -0.87 (-1.36%) | 653,380 |
| 8 Jun 2022 | CNY | 66.59 | 62.39 | 66.3 | 64.2 | 64.2 | -2.04 (-3.08%) | 1,082,650 |
| 7 Jun 2022 | CNY | 69.87 | 64.49 | 68.34 | 66.24 | 66.24 | -2.26 (-3.30%) | 1,603,620 |
| 6 Jun 2022 | CNY | 70 | 65 | 65 | 68.5 | 68.5 | +4.3 (+6.70%) | 1,898,730 |
| 2 Jun 2022 | CNY | 64.46 | 59.69 | 60.09 | 64.2 | 64.2 | +4.25 (+7.09%) | 1,034,250 |
| 1 Jun 2022 | CNY | 60.97 | 56.76 | 56.81 | 59.95 | 59.95 | +2.69 (+4.70%) | 857,770 |
| 31 May 2022 | CNY | 57.92 | 55.98 | 56.01 | 57.26 | 57.26 | +0.02 (+0.03%) | 888,460 |
| 30 May 2022 | CNY | 59.23 | 56.5 | 58.07 | 57.24 | 57.24 | -0.91 (-1.56%) | 783,790 |
| 27 May 2022 | CNY | 59.48 | 57.08 | 58.31 | 58.15 | 58.15 | +0.01 (+0.02%) | 773,690 |
| 26 May 2022 | CNY | 58.54 | 52.56 | 53.34 | 58.14 | 58.14 | +4.74 (+8.88%) | 1,063,600 |
| 25 May 2022 | CNY | 54.7 | 51.5 | 53.94 | 53.4 | 53.4 | -0.7 (-1.29%) | 1,029,690 |
| 24 May 2022 | CNY | 57.33 | 53.57 | 57.33 | 54.1 | 54.1 | -2.93 (-5.14%) | 957,930 |
| 23 May 2022 | CNY | 57.76 | 54.6 | 57.26 | 57.03 | 57.03 | -0.02 (-0.04%) | 795,600 |
| 20 May 2022 | CNY | 58.19 | 55.52 | 57.1 | 57.05 | 57.05 | 0.0 (0.0%) | 535,880 |
| 19 May 2022 | CNY | 57.78 | 55.53 | 55.87 | 57.05 | 57.05 | +0.05 (+0.09%) | 515,900 |
| 18 May 2022 | CNY | 57.94 | 54.71 | 55.05 | 57 | 57 | +0.24 (+0.42%) | 727,710 |
| 17 May 2022 | CNY | 59.79 | 56.5 | 57.1 | 56.76 | 56.76 | -0.64 (-1.11%) | 880,230 |
| 16 May 2022 | CNY | 58.49 | 54.4 | 54.4 | 57.4 | 57.4 | +3.4 (+6.30%) | 828,230 |
| 13 May 2022 | CNY | 54.7 | 52.76 | 53.83 | 54 | 54 | +0.51 (+0.95%) | 648,770 |
