| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 144.47 | 148.9 | 143.18 | 147.16 | 147.16 | +2.04 (+1.41%) | 1,163,754 |
| 18 Jul 2022 | CNY | 148.3 | 150.5 | 141.01 | 145.12 | 145.12 | -3.18 (-2.14%) | 693,667 |
| 15 Jul 2022 | CNY | 148.19 | 153.3 | 145.33 | 148.3 | 148.3 | +0.11 (+0.07%) | 1,187,267 |
| 14 Jul 2022 | CNY | 134.89 | 149.29 | 132.41 | 148.19 | 148.19 | +13.19 (+9.77%) | 1,005,800 |
| 13 Jul 2022 | CNY | 132.67 | 135.69 | 127.69 | 135 | 135 | +2.73 (+2.06%) | 348,400 |
| 12 Jul 2022 | CNY | 137.63 | 138.38 | 131.58 | 132.27 | 132.27 | -5.36 (-3.89%) | 293,005 |
| 11 Jul 2022 | CNY | 138.7 | 138.9 | 133.29 | 137.63 | 137.63 | -3.9 (-2.76%) | 325,911 |
| 8 Jul 2022 | CNY | 145.45 | 148.33 | 140.74 | 141.53 | 141.53 | -6.64 (-4.48%) | 297,800 |
| 7 Jul 2022 | CNY | 141.23 | 150.88 | 137.71 | 148.17 | 148.17 | +6.95 (+4.92%) | 581,049 |
| 6 Jul 2022 | CNY | 141.83 | 146.52 | 138.01 | 141.22 | 141.22 | -0.61 (-0.43%) | 399,680 |
| 5 Jul 2022 | CNY | 145.6 | 153.55 | 138.5 | 141.83 | 141.83 | -3.7 (-2.54%) | 591,000 |
| 4 Jul 2022 | CNY | 143 | 146.6 | 138.1 | 145.53 | 145.53 | +2.95 (+2.07%) | 334,800 |
| 1 Jul 2022 | CNY | 144.66 | 146 | 141 | 142.58 | 142.58 | -0.8 (-0.56%) | 214,379 |
| 30 Jun 2022 | CNY | 142 | 147 | 140 | 143.38 | 143.38 | +2.97 (+2.12%) | 389,200 |
| 29 Jun 2022 | CNY | 148 | 148 | 137.01 | 140.41 | 140.41 | -5.99 (-4.09%) | 716,309 |
| 28 Jun 2022 | CNY | 148.01 | 148.99 | 144.02 | 146.4 | 146.4 | -1.91 (-1.29%) | 363,676 |
| 27 Jun 2022 | CNY | 152.68 | 154.67 | 147.01 | 148.31 | 148.31 | -2.12 (-1.41%) | 478,835 |
| 24 Jun 2022 | CNY | 149.99 | 152.98 | 145.97 | 150.43 | 150.43 | +2.74 (+1.86%) | 753,646 |
| 23 Jun 2022 | CNY | 147.18 | 152.25 | 144.61 | 147.69 | 147.69 | +3.11 (+2.15%) | 730,516 |
| 22 Jun 2022 | CNY | 141.8 | 150.03 | 140.02 | 144.58 | 144.58 | +2.78 (+1.96%) | 506,976 |
| 21 Jun 2022 | CNY | 147.8 | 147.8 | 139.13 | 141.8 | 141.8 | -2.2 (-1.53%) | 528,884 |
| 20 Jun 2022 | CNY | 139.2 | 148.5 | 137.66 | 144 | 144 | +6.5 (+4.73%) | 742,292 |
| 17 Jun 2022 | CNY | 130.64 | 138.3 | 129.29 | 137.5 | 137.5 | +6.43 (+4.91%) | 506,906 |
| 16 Jun 2022 | CNY | 130.04 | 133.5 | 128.31 | 131.07 | 131.07 | +1.04 (+0.80%) | 285,460 |
| 15 Jun 2022 | CNY | 134.42 | 135.29 | 130.02 | 130.03 | 130.03 | -4.39 (-3.27%) | 404,900 |
| 14 Jun 2022 | CNY | 135 | 135 | 129.39 | 134.42 | 134.42 | -3.48 (-2.52%) | 712,900 |
| 13 Jun 2022 | CNY | 129.79 | 143.9 | 128.28 | 137.9 | 137.9 | +7.9 (+6.08%) | 1,034,339 |
| 10 Jun 2022 | CNY | 125.46 | 131.98 | 125.46 | 130 | 130 | +3.86 (+3.06%) | 311,663 |
| 9 Jun 2022 | CNY | 128.56 | 131.99 | 126.08 | 126.14 | 126.14 | -3.62 (-2.79%) | 350,700 |
| 8 Jun 2022 | CNY | 128.31 | 132 | 128.2 | 129.76 | 129.76 | +0.19 (+0.15%) | 263,127 |
