| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 67.23 | 69.19 | 67 | 68.8 | 68.8 | +1.82 (+2.72%) | 2,597,770 |
| 18 Jul 2022 | CNY | 67.56 | 68.38 | 66.48 | 66.98 | 66.98 | -0.07 (-0.10%) | 2,122,580 |
| 15 Jul 2022 | CNY | 68.95 | 69.43 | 67.05 | 67.05 | 67.05 | -1.83 (-2.66%) | 2,487,190 |
| 14 Jul 2022 | CNY | 68.43 | 69.59 | 68.01 | 68.88 | 68.88 | +0.49 (+0.72%) | 1,778,690 |
| 13 Jul 2022 | CNY | 69.02 | 69.79 | 68.18 | 68.39 | 68.39 | -0.55 (-0.80%) | 1,763,430 |
| 12 Jul 2022 | CNY | 71.02 | 71.02 | 68.79 | 68.94 | 68.94 | -1.65 (-2.34%) | 1,747,450 |
| 11 Jul 2022 | CNY | 72.52 | 72.52 | 70.16 | 70.59 | 70.59 | -1.17 (-1.63%) | 1,883,250 |
| 8 Jul 2022 | CNY | 71.53 | 72.69 | 71.37 | 71.76 | 71.76 | +0.04 (+0.06%) | 2,107,330 |
| 7 Jul 2022 | CNY | 72.96 | 73.24 | 71.51 | 71.72 | 71.72 | -1.22 (-1.67%) | 2,013,850 |
| 6 Jul 2022 | CNY | 72.5 | 73.39 | 72.01 | 72.94 | 72.94 | +0.14 (+0.19%) | 1,896,480 |
| 5 Jul 2022 | CNY | 72.05 | 73.9 | 71.96 | 72.8 | 72.8 | +0.75 (+1.04%) | 3,813,210 |
| 4 Jul 2022 | CNY | 71.67 | 72.59 | 69.96 | 72.05 | 72.05 | +0.74 (+1.04%) | 4,935,850 |
| 1 Jul 2022 | CNY | 72.23 | 73.2 | 71.29 | 71.31 | 71.31 | -1.45 (-1.99%) | 1,845,700 |
| 30 Jun 2022 | CNY | 72.71 | 74.4 | 71.22 | 72.76 | 72.76 | +0.27 (+0.37%) | 3,336,400 |
| 29 Jun 2022 | CNY | 73.85 | 75.7 | 72.2 | 72.49 | 72.49 | -1.31 (-1.78%) | 3,315,930 |
| 28 Jun 2022 | CNY | 75.52 | 75.65 | 72.8 | 73.8 | 73.8 | -1.4 (-1.86%) | 5,606,410 |
| 27 Jun 2022 | CNY | 78.24 | 78.44 | 75.2 | 75.2 | 75.2 | -2.64 (-3.39%) | 2,926,700 |
| 24 Jun 2022 | CNY | 77.5 | 78.65 | 77 | 77.84 | 77.84 | -0.04 (-0.05%) | 1,622,700 |
| 23 Jun 2022 | CNY | 75 | 78 | 74.86 | 77.88 | 77.88 | +2.88 (+3.84%) | 2,512,610 |
| 22 Jun 2022 | CNY | 77.44 | 77.95 | 74.73 | 75 | 75 | -1.93 (-2.51%) | 2,242,090 |
| 21 Jun 2022 | CNY | 77.75 | 78.47 | 76.36 | 76.93 | 76.93 | -0.12 (-0.16%) | 2,213,440 |
| 20 Jun 2022 | CNY | 78.28 | 78.95 | 76.5 | 77.05 | 77.05 | -1.23 (-1.57%) | 2,849,120 |
| 17 Jun 2022 | CNY | 77.36 | 80.1 | 76.9 | 78.28 | 78.28 | +0.93 (+1.20%) | 2,695,800 |
| 16 Jun 2022 | CNY | 76.51 | 78.47 | 76 | 77.35 | 77.35 | +0.93 (+1.22%) | 3,007,340 |
| 15 Jun 2022 | CNY | 78.36 | 79.7 | 75.89 | 76.42 | 76.42 | -2.18 (-2.77%) | 3,395,770 |
| 14 Jun 2022 | CNY | 78.94 | 79.47 | 77.11 | 78.6 | 78.6 | -1.1 (-1.38%) | 3,617,410 |
| 13 Jun 2022 | CNY | 79.58 | 81 | 78.06 | 79.7 | 79.7 | -1.45 (-1.79%) | 4,581,700 |
| 10 Jun 2022 | CNY | 79.33 | 82.19 | 78.9 | 81.15 | 81.15 | +0.15 (+0.19%) | 12,137,420 |
| 9 Jun 2022 | CNY | 82.3 | 82.32 | 79.88 | 81 | 81 | -0.42 (-0.52%) | 4,371,970 |
| 8 Jun 2022 | CNY | 81 | 82.66 | 79.5 | 81.42 | 81.42 | +0.91 (+1.13%) | 4,516,290 |
