| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 133.5 | 134.56 | 128.15 | 129.93 | 129.93 | -3.47 (-2.60%) | 6,007,993 |
| 11 Jul 2022 | CNY | 141.06 | 141.06 | 130.8 | 133.4 | 133.4 | -9.79 (-6.84%) | 8,870,561 |
| 8 Jul 2022 | CNY | 147 | 147.6 | 140.77 | 143.19 | 143.19 | -3.31 (-2.26%) | 5,197,568 |
| 7 Jul 2022 | CNY | 140.8 | 149.99 | 139.56 | 146.5 | 146.5 | +4.82 (+3.40%) | 8,909,614 |
| 6 Jul 2022 | CNY | 140 | 144.44 | 138.5 | 141.68 | 141.68 | -0.22 (-0.16%) | 6,624,603 |
| 5 Jul 2022 | CNY | 145 | 149.54 | 138.06 | 141.9 | 141.9 | +7.36 (+5.47%) | 10,640,553 |
| 4 Jul 2022 | CNY | 130.92 | 136.85 | 127.81 | 134.54 | 134.54 | +3.7 (+2.83%) | 6,825,312 |
| 1 Jul 2022 | CNY | 130.01 | 134 | 129.11 | 130.84 | 130.84 | +1.4 (+1.08%) | 5,227,769 |
| 30 Jun 2022 | CNY | 127.89 | 131.83 | 126.2 | 129.44 | 129.44 | +3.44 (+2.73%) | 6,652,809 |
| 29 Jun 2022 | CNY | 132.01 | 135 | 125.1 | 126 | 126 | -8.65 (-6.42%) | 9,235,611 |
| 28 Jun 2022 | CNY | 132.8 | 135.1 | 129 | 134.65 | 134.65 | +3.02 (+2.29%) | 5,819,576 |
| 27 Jun 2022 | CNY | 135.4 | 141 | 131.5 | 131.63 | 131.63 | -2.43 (-1.81%) | 9,432,935 |
| 24 Jun 2022 | CNY | 129.02 | 134.99 | 126 | 134.06 | 134.06 | +7.11 (+5.60%) | 9,587,300 |
| 23 Jun 2022 | CNY | 124 | 128.5 | 120.33 | 126.95 | 126.95 | +5.64 (+4.65%) | 9,263,632 |
| 22 Jun 2022 | CNY | 120 | 124.92 | 119.39 | 121.31 | 121.31 | +1.91 (+1.60%) | 8,271,688 |
| 21 Jun 2022 | CNY | 125 | 125.98 | 116.71 | 119.4 | 119.4 | -7.21 (-5.69%) | 12,361,639 |
| 20 Jun 2022 | CNY | 127.85 | 129.49 | 124.18 | 126.61 | 126.61 | +1.29 (+1.03%) | 9,924,711 |
| 17 Jun 2022 | CNY | 113.68 | 126.3 | 112 | 125.32 | 125.32 | +13.32 (+11.89%) | 18,167,490 |
| 16 Jun 2022 | CNY | 104.77 | 115.28 | 104.77 | 112 | 112 | +7 (+6.67%) | 11,026,727 |
| 15 Jun 2022 | CNY | 105.55 | 108.66 | 104.11 | 105 | 105 | +1 (+0.96%) | 8,859,301 |
| 14 Jun 2022 | CNY | 104.05 | 104.89 | 101 | 104 | 104 | -2.17 (-2.04%) | 6,928,697 |
| 13 Jun 2022 | CNY | 103.2 | 107 | 102.5 | 106.17 | 106.17 | +1.34 (+1.28%) | 9,897,070 |
| 10 Jun 2022 | CNY | 100.26 | 106.4 | 99.56 | 104.83 | 104.83 | +3.95 (+3.92%) | 12,643,737 |
| 9 Jun 2022 | CNY | 102.1 | 103.45 | 99.01 | 100.88 | 100.88 | -2.45 (-2.37%) | 6,630,059 |
| 8 Jun 2022 | CNY | 105 | 106.2 | 100.3 | 103.33 | 103.33 | -1.37 (-1.31%) | 7,985,599 |
| 7 Jun 2022 | CNY | 106.8 | 108.63 | 102.88 | 104.7 | 104.7 | -1.86 (-1.75%) | 8,420,987 |
| 6 Jun 2022 | CNY | 99.85 | 108.66 | 99.85 | 106.56 | 106.56 | +5.88 (+5.84%) | 12,938,606 |
| 2 Jun 2022 | CNY | 91.58 | 101.99 | 91.58 | 100.68 | 100.68 | +8.23 (+8.90%) | 13,900,861 |
| 1 Jun 2022 | CNY | 91.5 | 94.2 | 89.58 | 92.45 | 92.45 | -0.56 (-0.60%) | 8,049,342 |
| 31 May 2022 | CNY | 89.24 | 93.01 | 87 | 93.01 | 93.01 | +3.21 (+3.57%) | 8,891,667 |
