| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 68.1 | 69.5 | 63.63 | 64.19 | 64.19 | -4.18 (-6.11%) | 1,053,351 |
| 4 Jul 2022 | CNY | 69 | 70.27 | 67 | 68.37 | 68.37 | -2.12 (-3.01%) | 764,562 |
| 1 Jul 2022 | CNY | 70.35 | 73.22 | 69.1 | 70.49 | 70.49 | +1.14 (+1.64%) | 773,813 |
| 30 Jun 2022 | CNY | 70.46 | 70.88 | 68.05 | 69.35 | 69.35 | -0.35 (-0.50%) | 665,877 |
| 29 Jun 2022 | CNY | 72.4 | 73.41 | 69.01 | 69.7 | 69.7 | -4.22 (-5.71%) | 984,987 |
| 28 Jun 2022 | CNY | 70.21 | 75.88 | 66.88 | 73.92 | 73.92 | +5.04 (+7.32%) | 1,542,740 |
| 27 Jun 2022 | CNY | 68.75 | 71.5 | 68 | 68.88 | 68.88 | -1.11 (-1.59%) | 1,138,199 |
| 24 Jun 2022 | CNY | 74.82 | 75.68 | 66.8 | 69.99 | 69.99 | -4.39 (-5.90%) | 1,981,141 |
| 23 Jun 2022 | CNY | 70.79 | 75.95 | 70.5 | 74.38 | 74.38 | +4.18 (+5.95%) | 1,480,311 |
| 22 Jun 2022 | CNY | 71.88 | 73.94 | 68.88 | 70.2 | 70.2 | -1.8 (-2.50%) | 875,315 |
| 21 Jun 2022 | CNY | 75.5 | 76.5 | 71.61 | 72 | 72 | -3.6 (-4.76%) | 1,449,208 |
| 20 Jun 2022 | CNY | 79.49 | 79.5 | 73.8 | 75.6 | 75.6 | -2.8 (-3.57%) | 1,347,643 |
| 17 Jun 2022 | CNY | 73.55 | 81.99 | 72.59 | 78.4 | 78.4 | +2.9 (+3.84%) | 2,446,228 |
| 16 Jun 2022 | CNY | 68.8 | 79.88 | 65.58 | 75.5 | 75.5 | +6.7 (+9.74%) | 2,403,134 |
| 15 Jun 2022 | CNY | 64 | 72.5 | 63.01 | 68.8 | 68.8 | +5.79 (+9.19%) | 2,256,819 |
| 14 Jun 2022 | CNY | 64.95 | 67.2 | 60.19 | 63.01 | 63.01 | -4.29 (-6.37%) | 2,014,288 |
| 13 Jun 2022 | CNY | 59.39 | 69.86 | 57.07 | 67.3 | 67.3 | +7.97 (+13.43%) | 2,991,754 |
| 10 Jun 2022 | CNY | 49.99 | 59.33 | 48.8 | 59.33 | 59.33 | +9.64 (+19.40%) | 1,758,583 |
| 9 Jun 2022 | CNY | 50.96 | 51 | 48.77 | 49.69 | 49.69 | -1.66 (-3.23%) | 482,888 |
| 8 Jun 2022 | CNY | 54.2 | 54.42 | 50.32 | 51.35 | 51.35 | -2.16 (-4.04%) | 926,646 |
| 7 Jun 2022 | CNY | 54.28 | 54.66 | 52.33 | 53.51 | 53.51 | -1.94 (-3.50%) | 854,284 |
| 6 Jun 2022 | CNY | 53.36 | 55.55 | 51.5 | 55.45 | 55.45 | +3.62 (+6.98%) | 1,726,756 |
| 2 Jun 2022 | CNY | 47.33 | 55 | 46.1 | 51.83 | 51.83 | +4.9 (+10.44%) | 1,293,012 |
| 1 Jun 2022 | CNY | 44.5 | 48 | 44.03 | 46.93 | 46.93 | +2.21 (+4.94%) | 647,635 |
| 31 May 2022 | CNY | 42.29 | 45.22 | 41.17 | 44.72 | 44.72 | +2.64 (+6.27%) | 392,364 |
| 30 May 2022 | CNY | 42.2 | 42.2 | 41.02 | 42.08 | 42.08 | +0.45 (+1.08%) | 131,963 |
| 27 May 2022 | CNY | 42.7 | 43.18 | 41.32 | 41.63 | 41.63 | -1.07 (-2.51%) | 160,612 |
| 26 May 2022 | CNY | 43.18 | 43.2 | 42.02 | 42.7 | 42.7 | -0.38 (-0.88%) | 131,155 |
| 25 May 2022 | CNY | 42.3 | 43.8 | 42.3 | 43.08 | 43.08 | +0.76 (+1.80%) | 165,291 |
| 24 May 2022 | CNY | 45.48 | 45.48 | 42.16 | 42.32 | 42.32 | -2.94 (-6.50%) | 256,250 |
