| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 160.2 | 160.2 | 154.3 | 156.06 | 156.06 | -5.19 (-3.22%) | 16,641,135 |
| 8 Jul 2022 | CNY | 162 | 165.96 | 160.3 | 161.25 | 161.25 | +1.05 (+0.66%) | 14,642,764 |
| 7 Jul 2022 | CNY | 162.59 | 164.86 | 158 | 160.2 | 160.2 | -2.98 (-1.83%) | 15,639,753 |
| 6 Jul 2022 | CNY | 161.37 | 169.41 | 160.6 | 163.18 | 163.18 | +1.69 (+1.05%) | 20,418,644 |
| 5 Jul 2022 | CNY | 164 | 166.5 | 159 | 161.49 | 161.49 | -2.66 (-1.62%) | 15,493,334 |
| 4 Jul 2022 | CNY | 167.96 | 167.96 | 161.95 | 164.15 | 164.15 | -9.2 (-5.31%) | 21,616,873 |
| 1 Jul 2022 | CNY | 173.03 | 177.4 | 171.05 | 173.35 | 173.35 | +0.32 (+0.18%) | 14,883,994 |
| 30 Jun 2022 | CNY | 168 | 174.97 | 167.17 | 173.03 | 173.03 | +5.03 (+2.99%) | 17,649,612 |
| 29 Jun 2022 | CNY | 174.02 | 179.2 | 167.68 | 168 | 168 | -6.01 (-3.45%) | 27,317,355 |
| 28 Jun 2022 | CNY | 166.77 | 179.38 | 159.74 | 174.01 | 174.01 | +8.81 (+5.33%) | 27,430,937 |
| 27 Jun 2022 | CNY | 161.82 | 169.01 | 161 | 165.2 | 165.2 | +5.62 (+3.52%) | 23,959,005 |
| 24 Jun 2022 | CNY | 155.65 | 162.18 | 153.88 | 159.58 | 159.58 | +3.98 (+2.56%) | 19,512,644 |
| 23 Jun 2022 | CNY | 153.6 | 156 | 152 | 155.6 | 155.6 | +1.07 (+0.69%) | 16,456,693 |
| 22 Jun 2022 | CNY | 165.36 | 165.36 | 154.28 | 154.53 | 154.53 | -9.29 (-5.67%) | 19,144,146 |
| 21 Jun 2022 | CNY | 168.02 | 168.02 | 162.46 | 163.82 | 163.82 | -4.2 (-2.50%) | 14,192,424 |
| 20 Jun 2022 | CNY | 161.71 | 168.44 | 159.2 | 168.02 | 168.02 | +7.63 (+4.76%) | 17,271,995 |
| 17 Jun 2022 | CNY | 159 | 160.88 | 155.3 | 160.39 | 160.39 | -1.21 (-0.75%) | 14,530,548 |
| 16 Jun 2022 | CNY | 161.4 | 166.59 | 160.5 | 161.6 | 161.6 | +0.36 (+0.22%) | 11,038,602 |
| 15 Jun 2022 | CNY | 159.99 | 164.27 | 159 | 161.24 | 161.24 | +2.32 (+1.46%) | 13,024,819 |
| 14 Jun 2022 | CNY | 160 | 160 | 152.66 | 158.92 | 158.92 | -3.34 (-2.06%) | 11,441,447 |
| 13 Jun 2022 | CNY | 162.8 | 165.38 | 160.98 | 162.26 | 162.26 | -3.14 (-1.90%) | 8,773,990 |
| 10 Jun 2022 | CNY | 162.98 | 165.46 | 159.98 | 165.4 | 165.4 | +1.47 (+0.90%) | 11,947,000 |
| 9 Jun 2022 | CNY | 169.89 | 169.97 | 162.4 | 163.93 | 163.93 | -6.58 (-3.86%) | 10,196,471 |
| 8 Jun 2022 | CNY | 170.14 | 173 | 167 | 170.51 | 170.51 | -1.21 (-0.70%) | 12,156,673 |
| 7 Jun 2022 | CNY | 180.6 | 180.87 | 170.01 | 171.72 | 171.72 | -8.61 (-4.77%) | 14,285,770 |
| 6 Jun 2022 | CNY | 172.26 | 181.68 | 169.42 | 180.33 | 180.33 | +8.08 (+4.69%) | 14,126,736 |
| 2 Jun 2022 | CNY | 162.83 | 173.96 | 161.53 | 172.25 | 172.25 | +9.25 (+5.67%) | 13,524,522 |
| 1 Jun 2022 | CNY | 163 | 166.6 | 161.01 | 163 | 163 | -1 (-0.61%) | 8,949,067 |
| 31 May 2022 | CNY | 160 | 165.47 | 155.38 | 164 | 164 | +4.98 (+3.13%) | 14,866,798 |
| 30 May 2022 | CNY | 150.87 | 160.6 | 149.32 | 159.02 | 159.02 | +9.7 (+6.50%) | 16,225,873 |
