| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 110.19 | 111.99 | 105.55 | 106.84 | 106.84 | -4.47 (-4.02%) | 2,124,875 |
| 8 Jul 2022 | CNY | 108.28 | 114.69 | 105.02 | 111.31 | 111.31 | +4.05 (+3.78%) | 2,529,376 |
| 7 Jul 2022 | CNY | 110.05 | 111.99 | 106.3 | 107.26 | 107.26 | -1.53 (-1.41%) | 1,742,469 |
| 6 Jul 2022 | CNY | 102.66 | 111.69 | 101.3 | 108.79 | 108.79 | +6.46 (+6.31%) | 4,018,795 |
| 5 Jul 2022 | CNY | 103.58 | 105.99 | 100.7 | 102.33 | 102.33 | -0.66 (-0.64%) | 1,721,705 |
| 4 Jul 2022 | CNY | 107.99 | 107.99 | 102.56 | 102.99 | 102.99 | -6.91 (-6.29%) | 2,883,188 |
| 1 Jul 2022 | CNY | 113.29 | 114.88 | 108.4 | 109.9 | 109.9 | -2.5 (-2.22%) | 2,145,619 |
| 30 Jun 2022 | CNY | 111.5 | 114.66 | 108.8 | 112.4 | 112.4 | +3.4 (+3.12%) | 3,793,746 |
| 29 Jun 2022 | CNY | 102 | 115.22 | 102 | 109 | 109 | +7.3 (+7.18%) | 4,920,806 |
| 28 Jun 2022 | CNY | 99.5 | 103.25 | 94.1 | 101.7 | 101.7 | +2.59 (+2.61%) | 3,379,317 |
| 27 Jun 2022 | CNY | 100 | 100.9 | 98 | 99.11 | 99.11 | -0.89 (-0.89%) | 2,406,157 |
| 24 Jun 2022 | CNY | 101 | 104.47 | 99.48 | 100 | 100 | -0.98 (-0.97%) | 2,227,205 |
| 23 Jun 2022 | CNY | 101.42 | 102.8 | 99.99 | 100.98 | 100.98 | -0.27 (-0.27%) | 1,622,629 |
| 22 Jun 2022 | CNY | 106 | 106.76 | 101 | 101.25 | 101.25 | -4.75 (-4.48%) | 961,502 |
| 21 Jun 2022 | CNY | 107.81 | 108.6 | 105 | 106 | 106 | -1.6 (-1.49%) | 856,129 |
| 20 Jun 2022 | CNY | 105.1 | 109.2 | 104.66 | 107.6 | 107.6 | +3.49 (+3.35%) | 1,198,726 |
| 17 Jun 2022 | CNY | 105.26 | 106.72 | 101.6 | 104.11 | 104.11 | -1.8 (-1.70%) | 1,179,145 |
| 16 Jun 2022 | CNY | 105.22 | 108.68 | 104.86 | 105.91 | 105.91 | +1.21 (+1.16%) | 1,149,661 |
| 15 Jun 2022 | CNY | 102.81 | 107.67 | 102.81 | 104.7 | 104.7 | +1.59 (+1.54%) | 1,059,369 |
| 14 Jun 2022 | CNY | 106.06 | 106.16 | 100.75 | 103.11 | 103.11 | -3.88 (-3.63%) | 1,108,070 |
| 13 Jun 2022 | CNY | 106.8 | 108.34 | 105 | 106.99 | 106.99 | -1.02 (-0.94%) | 804,099 |
| 10 Jun 2022 | CNY | 107.14 | 109 | 106.5 | 108.01 | 108.01 | -0.34 (-0.31%) | 1,093,898 |
| 9 Jun 2022 | CNY | 112.82 | 113.38 | 107.59 | 108.35 | 108.35 | -3.98 (-3.54%) | 957,324 |
| 8 Jun 2022 | CNY | 115.22 | 116.46 | 109.5 | 112.33 | 112.33 | -2.62 (-2.28%) | 1,359,174 |
| 7 Jun 2022 | CNY | 119.99 | 119.99 | 114 | 114.95 | 114.95 | -5.27 (-4.38%) | 1,316,185 |
| 6 Jun 2022 | CNY | 117 | 122.38 | 115 | 120.22 | 120.22 | +4.49 (+3.88%) | 1,473,725 |
| 2 Jun 2022 | CNY | 107.4 | 117.89 | 106.8 | 115.73 | 115.73 | +8.16 (+7.59%) | 2,126,607 |
| 1 Jun 2022 | CNY | 105.88 | 109.6 | 105.88 | 107.57 | 107.57 | +1.37 (+1.29%) | 893,041 |
| 31 May 2022 | CNY | 103.26 | 107.18 | 100.57 | 106.2 | 106.2 | +2.93 (+2.84%) | 957,095 |
| 30 May 2022 | CNY | 99.99 | 103.9 | 99 | 103.27 | 103.27 | +3.7 (+3.72%) | 895,586 |
