| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 219.77 | 221.82 | 212.44 | 212.5 | 212.5 | -7.3 (-3.32%) | 6,437,541 |
| 11 Jul 2022 | CNY | 222.9 | 228.46 | 217.6 | 219.8 | 219.8 | -3.11 (-1.40%) | 6,398,591 |
| 8 Jul 2022 | CNY | 225 | 227.87 | 222.22 | 222.91 | 222.91 | -0.2 (-0.09%) | 4,643,862 |
| 7 Jul 2022 | CNY | 225.8 | 227 | 220 | 223.11 | 223.11 | -1.19 (-0.53%) | 5,710,350 |
| 6 Jul 2022 | CNY | 233.99 | 235.49 | 223.09 | 224.3 | 224.3 | -9.93 (-4.24%) | 10,199,495 |
| 5 Jul 2022 | CNY | 236.21 | 238.83 | 229.43 | 234.23 | 234.23 | -1.87 (-0.79%) | 6,952,262 |
| 4 Jul 2022 | CNY | 230 | 237.79 | 227 | 236.1 | 236.1 | +7.04 (+3.07%) | 7,055,311 |
| 1 Jul 2022 | CNY | 233.55 | 236.13 | 224.4 | 229.06 | 229.06 | -4.36 (-1.87%) | 7,472,882 |
| 30 Jun 2022 | CNY | 228.23 | 239 | 227.78 | 233.42 | 233.42 | +5.02 (+2.20%) | 8,167,712 |
| 29 Jun 2022 | CNY | 226.47 | 242.11 | 224.02 | 228.4 | 228.4 | +1.71 (+0.75%) | 12,055,634 |
| 28 Jun 2022 | CNY | 216.78 | 230 | 213.03 | 226.69 | 226.69 | +8.49 (+3.89%) | 9,377,850 |
| 27 Jun 2022 | CNY | 210.4 | 220.88 | 208.3 | 218.2 | 218.2 | +7.05 (+3.34%) | 8,965,947 |
| 24 Jun 2022 | CNY | 209 | 217.8 | 208.23 | 211.15 | 211.15 | +3.45 (+1.66%) | 9,290,797 |
| 23 Jun 2022 | CNY | 209 | 211.51 | 202.77 | 207.7 | 207.7 | -1.3 (-0.62%) | 8,791,048 |
| 22 Jun 2022 | CNY | 213.43 | 216.99 | 207.23 | 209 | 209 | -5.99 (-2.79%) | 9,468,286 |
| 21 Jun 2022 | CNY | 216 | 221.68 | 211.56 | 214.99 | 214.99 | +1.18 (+0.55%) | 11,603,083 |
| 20 Jun 2022 | CNY | 212.8 | 227.6 | 210.01 | 213.81 | 213.81 | +2.96 (+1.40%) | 17,936,727 |
| 17 Jun 2022 | CNY | 189.5 | 210.85 | 189 | 210.85 | 210.85 | +19.17 (+10.00%) | 17,097,812 |
| 16 Jun 2022 | CNY | 184 | 195 | 183.97 | 191.68 | 191.68 | +6.51 (+3.52%) | 11,386,726 |
| 15 Jun 2022 | CNY | 175.95 | 187.33 | 175.67 | 185.17 | 185.17 | +9.82 (+5.60%) | 11,189,016 |
| 14 Jun 2022 | CNY | 175 | 176.18 | 169.6 | 175.35 | 175.35 | -1.66 (-0.94%) | 5,561,790 |
| 13 Jun 2022 | CNY | 173.2 | 177.8 | 172.52 | 177.01 | 177.01 | +1.51 (+0.86%) | 5,744,864 |
| 10 Jun 2022 | CNY | 169 | 175.85 | 167.5 | 175.5 | 175.5 | +5.6 (+3.30%) | 6,596,280 |
| 9 Jun 2022 | CNY | 173 | 173.88 | 169.3 | 169.9 | 169.9 | -4.75 (-2.72%) | 5,005,899 |
| 8 Jun 2022 | CNY | 171.99 | 178.78 | 170.04 | 174.65 | 174.65 | +1.83 (+1.06%) | 8,970,696 |
| 7 Jun 2022 | CNY | 169.6 | 172.86 | 169.11 | 172.82 | 172.82 | +2.02 (+1.18%) | 6,338,008 |
| 6 Jun 2022 | CNY | 168.86 | 171.49 | 168.19 | 170.8 | 170.8 | +1.65 (+0.98%) | 6,310,851 |
| 2 Jun 2022 | CNY | 170 | 173.9 | 168.37 | 169.15 | 169.15 | -2.01 (-1.17%) | 6,415,816 |
| 1 Jun 2022 | CNY | 166.29 | 173.08 | 165.88 | 171.16 | 171.16 | +5.28 (+3.18%) | 11,520,918 |
| 31 May 2022 | CNY | 160 | 166.23 | 159.1 | 165.88 | 165.88 | +6.66 (+4.18%) | 10,526,588 |
