| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 120.99 | 121.68 | 115.1 | 117.05 | 117.05 | -4.81 (-3.95%) | 4,203,415 |
| 5 Jul 2022 | CNY | 123 | 126.5 | 118 | 121.86 | 121.86 | -1.09 (-0.89%) | 4,127,406 |
| 4 Jul 2022 | CNY | 122.22 | 124 | 120.69 | 122.95 | 122.95 | -1.5 (-1.21%) | 3,867,591 |
| 1 Jul 2022 | CNY | 121.68 | 126.13 | 121 | 124.45 | 124.45 | +2.56 (+2.10%) | 4,199,674 |
| 30 Jun 2022 | CNY | 115.02 | 125 | 115.02 | 121.89 | 121.89 | +6.99 (+6.08%) | 5,552,273 |
| 29 Jun 2022 | CNY | 113.66 | 116.87 | 112.05 | 114.9 | 114.9 | +1.24 (+1.09%) | 4,035,649 |
| 28 Jun 2022 | CNY | 115.6 | 115.6 | 110.2 | 113.66 | 113.66 | -2.16 (-1.86%) | 4,068,967 |
| 27 Jun 2022 | CNY | 112.5 | 118.48 | 111.6 | 115.82 | 115.82 | +4.43 (+3.98%) | 5,409,314 |
| 24 Jun 2022 | CNY | 110.07 | 112.87 | 108.17 | 111.39 | 111.39 | +1.45 (+1.32%) | 4,419,692 |
| 23 Jun 2022 | CNY | 109.5 | 112.49 | 107.32 | 109.94 | 109.94 | +0.44 (+0.40%) | 3,863,424 |
| 22 Jun 2022 | CNY | 118.03 | 121.55 | 109.29 | 109.5 | 109.5 | -8.51 (-7.21%) | 6,211,822 |
| 21 Jun 2022 | CNY | 115 | 124 | 113.01 | 118.01 | 118.01 | +3.01 (+2.62%) | 6,428,879 |
| 20 Jun 2022 | CNY | 112.72 | 116.33 | 112.55 | 115 | 115 | +1.67 (+1.47%) | 4,327,732 |
| 17 Jun 2022 | CNY | 110 | 113.54 | 106.44 | 113.33 | 113.33 | +2.23 (+2.01%) | 4,157,193 |
| 16 Jun 2022 | CNY | 110.45 | 113.92 | 109.8 | 111.1 | 111.1 | +0.65 (+0.59%) | 2,534,667 |
| 15 Jun 2022 | CNY | 108.95 | 112.35 | 107 | 110.45 | 110.45 | +1.19 (+1.09%) | 3,419,453 |
| 14 Jun 2022 | CNY | 106.53 | 109.29 | 105.15 | 109.26 | 109.26 | +1.84 (+1.71%) | 2,814,933 |
| 13 Jun 2022 | CNY | 109.59 | 110 | 104.28 | 107.42 | 107.42 | -3.3 (-2.98%) | 5,208,270 |
| 10 Jun 2022 | CNY | 109.86 | 111.5 | 108.4 | 110.72 | 110.72 | -0.48 (-0.43%) | 2,275,652 |
| 9 Jun 2022 | CNY | 115.1 | 115.68 | 110.5 | 111.2 | 111.2 | -3.55 (-3.09%) | 2,786,249 |
| 8 Jun 2022 | CNY | 116.8 | 116.8 | 112.5 | 114.75 | 114.75 | -2.25 (-1.92%) | 2,816,593 |
| 7 Jun 2022 | CNY | 113.95 | 118.88 | 112.01 | 117 | 117 | +2.6 (+2.27%) | 3,867,890 |
| 6 Jun 2022 | CNY | 110.14 | 115.46 | 110.14 | 114.4 | 114.4 | +1.55 (+1.37%) | 4,614,983 |
| 2 Jun 2022 | CNY | 115.13 | 115.9 | 111.1 | 112.85 | 112.85 | -3.15 (-2.72%) | 3,022,099 |
| 1 Jun 2022 | CNY | 117.3 | 120.25 | 114.76 | 116 | 116 | -1.15 (-0.98%) | 4,608,798 |
| 31 May 2022 | CNY | 104.96 | 117.15 | 104.8 | 117.15 | 117.15 | +10.65 (+10%) | 6,050,588 |
| 30 May 2022 | CNY | 99.8 | 107.9 | 99.1 | 106.5 | 106.5 | +6.41 (+6.40%) | 4,063,750 |
| 27 May 2022 | CNY | 97.5 | 103 | 97.14 | 100.09 | 100.09 | +3.58 (+3.71%) | 3,266,520 |
| 26 May 2022 | CNY | 97.06 | 98.86 | 93.84 | 96.51 | 96.51 | -0.5 (-0.52%) | 1,926,181 |
| 25 May 2022 | CNY | 99 | 100.39 | 96.21 | 97.01 | 97.01 | -3.29 (-3.28%) | 2,336,698 |
