| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 74.3 | 79.63 | 74.01 | 76.3 | 76.3 | +2.3 (+3.11%) | 2,910,869 |
| 29 Jun 2022 | CNY | 77.9 | 81 | 73.8 | 74 | 74 | -4.96 (-6.28%) | 2,671,185 |
| 28 Jun 2022 | CNY | 74.84 | 79.98 | 73.45 | 78.96 | 78.96 | +3.22 (+4.25%) | 2,729,975 |
| 27 Jun 2022 | CNY | 77.41 | 79 | 74.41 | 75.74 | 75.74 | -2.06 (-2.65%) | 2,664,530 |
| 24 Jun 2022 | CNY | 79 | 81.39 | 76.6 | 77.8 | 77.8 | 0.0 (0.0%) | 2,729,798 |
| 23 Jun 2022 | CNY | 76.11 | 81.88 | 74.9 | 77.8 | 77.8 | +1.01 (+1.32%) | 3,726,114 |
| 22 Jun 2022 | CNY | 69.6 | 79.26 | 68.6 | 76.79 | 76.79 | +8.42 (+12.32%) | 5,089,752 |
| 21 Jun 2022 | CNY | 72.08 | 72.4 | 67.5 | 68.37 | 68.37 | -1.73 (-2.47%) | 3,268,392 |
| 20 Jun 2022 | CNY | 72.35 | 72.99 | 68.38 | 70.1 | 70.1 | -1.13 (-1.59%) | 3,192,028 |
| 17 Jun 2022 | CNY | 63 | 75.91 | 61.51 | 71.23 | 71.23 | +7.7 (+12.12%) | 4,641,269 |
| 16 Jun 2022 | CNY | 60.8 | 64.95 | 60.8 | 63.53 | 63.53 | +2.89 (+4.77%) | 1,937,782 |
| 15 Jun 2022 | CNY | 60.28 | 62.78 | 59.2 | 60.64 | 60.64 | +0.35 (+0.58%) | 2,427,387 |
| 14 Jun 2022 | CNY | 65.95 | 65.95 | 57.53 | 60.29 | 60.29 | -5.93 (-8.95%) | 3,443,935 |
| 13 Jun 2022 | CNY | 65.86 | 68 | 65.3 | 66.22 | 66.22 | -1.76 (-2.59%) | 1,901,668 |
| 10 Jun 2022 | CNY | 64.58 | 68.86 | 64.58 | 67.98 | 67.98 | +20.424 (+42.95%) | 1,515,836 |
| 10 Jun 2022 |
|
|||||||
| 9 Jun 2022 | CNY | 65.0286 | 67.1071 | 63.7857 | 66.5786 | 66.5786 | +0.507 (+0.77%) | 2,050,844 |
| 8 Jun 2022 | CNY | 68.5714 | 68.5714 | 64.2857 | 66.0714 | 66.0714 | -1.921 (-2.83%) | 3,081,733 |
| 7 Jun 2022 | CNY | 69.4214 | 69.7357 | 64.7714 | 67.9929 | 67.9929 | -1.721 (-2.47%) | 4,270,361 |
| 6 Jun 2022 | CNY | 64.1357 | 72.8571 | 63.5714 | 69.7143 | 69.7143 | +5.571 (+8.69%) | 4,743,930 |
| 2 Jun 2022 | CNY | 58.4286 | 64.2143 | 57.7143 | 64.1429 | 64.1429 | +5.607 (+9.58%) | 3,592,069 |
| 1 Jun 2022 | CNY | 58.0429 | 59.5143 | 56.7857 | 58.5357 | 58.5357 | +0.607 (+1.05%) | 2,059,059 |
| 31 May 2022 | CNY | 57.3071 | 58.4786 | 54.5714 | 57.9286 | 57.9286 | +1.214 (+2.14%) | 1,935,256 |
| 30 May 2022 | CNY | 56.5786 | 58.3286 | 54.8714 | 56.7143 | 56.7143 | +0.014 (+0.03%) | 1,132,920 |
| 27 May 2022 | CNY | 56.05 | 58.9429 | 55.8 | 56.7 | 56.7 | +0.793 (+1.42%) | 1,595,679 |
| 26 May 2022 | CNY | 57 | 58.1857 | 55.2714 | 55.9071 | 55.9071 | -1.586 (-2.76%) | 1,747,130 |
| 25 May 2022 | CNY | 57.8429 | 60.35 | 55.25 | 57.4929 | 57.4929 | -0.471 (-0.81%) | 2,271,186 |
| 24 May 2022 | CNY | 60.8571 | 62.3571 | 57.9643 | 57.9643 | 57.9643 | -3.75 (-6.08%) | 2,301,462 |
| 23 May 2022 | CNY | 60.6571 | 61.9071 | 59.0429 | 61.7143 | 61.7143 | +1.714 (+2.86%) | 1,753,789 |
| 20 May 2022 | CNY | 60.8571 | 62.1429 | 58.9929 | 60 | 60 | -1.571 (-2.55%) | 2,194,225 |
| 19 May 2022 | CNY | 57.4643 | 62.1214 | 57.1429 | 61.5714 | 61.5714 | +2.914 (+4.97%) | 2,727,935 |
