| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 217 | 217 | 205.58 | 210.7 | 210.7 | -6.13 (-2.83%) | 880,021 |
| 8 Jul 2022 | CNY | 208.47 | 217.3 | 208.47 | 216.83 | 216.83 | +8.46 (+4.06%) | 960,650 |
| 7 Jul 2022 | CNY | 213.07 | 213.44 | 202 | 208.37 | 208.37 | -5.08 (-2.38%) | 1,388,199 |
| 6 Jul 2022 | CNY | 215.86 | 217.88 | 210.01 | 213.45 | 213.45 | -2.54 (-1.18%) | 872,479 |
| 5 Jul 2022 | CNY | 222.13 | 224.95 | 212.5 | 215.99 | 215.99 | -5.74 (-2.59%) | 1,311,241 |
| 4 Jul 2022 | CNY | 217 | 224.95 | 213.3 | 221.73 | 221.73 | +3.43 (+1.57%) | 1,173,317 |
| 1 Jul 2022 | CNY | 224.5 | 225.2 | 213.74 | 218.3 | 218.3 | -5.9 (-2.63%) | 1,591,734 |
| 30 Jun 2022 | CNY | 214.71 | 233 | 214.71 | 224.2 | 224.2 | +8.7 (+4.04%) | 2,611,060 |
| 29 Jun 2022 | CNY | 210.63 | 222.38 | 208.65 | 215.5 | 215.5 | +4.41 (+2.09%) | 1,485,204 |
| 28 Jun 2022 | CNY | 218.88 | 218.88 | 208.1 | 211.09 | 211.09 | -4.06 (-1.89%) | 945,291 |
| 27 Jun 2022 | CNY | 208.01 | 218.05 | 206.3 | 215.15 | 215.15 | +7.54 (+3.63%) | 1,301,100 |
| 24 Jun 2022 | CNY | 211 | 219 | 203.01 | 207.61 | 207.61 | -3.79 (-1.79%) | 1,627,745 |
| 23 Jun 2022 | CNY | 207.68 | 212.21 | 205 | 211.4 | 211.4 | +5.2 (+2.52%) | 780,064 |
| 22 Jun 2022 | CNY | 208.57 | 213.75 | 204.89 | 206.2 | 206.2 | -2.8 (-1.34%) | 1,088,248 |
| 21 Jun 2022 | CNY | 217.35 | 218.01 | 208 | 209 | 209 | -6.2 (-2.88%) | 1,094,460 |
| 20 Jun 2022 | CNY | 211.95 | 217.5 | 206.19 | 215.2 | 215.2 | +2.58 (+1.21%) | 2,605,584 |
| 17 Jun 2022 | CNY | 199.95 | 222.5 | 195.11 | 212.62 | 212.62 | +15.12 (+7.66%) | 3,854,376 |
| 16 Jun 2022 | CNY | 188.2 | 204.5 | 188 | 197.5 | 197.5 | +10.32 (+5.51%) | 2,330,739 |
| 15 Jun 2022 | CNY | 185.91 | 192.49 | 185.79 | 187.18 | 187.18 | +0.42 (+0.22%) | 789,450 |
| 14 Jun 2022 | CNY | 188.91 | 190.8 | 181.59 | 186.76 | 186.76 | -5.12 (-2.67%) | 1,084,299 |
| 13 Jun 2022 | CNY | 188.88 | 193.6 | 186.1 | 191.88 | 191.88 | +0.88 (+0.46%) | 1,187,582 |
| 10 Jun 2022 | CNY | 191 | 193.58 | 187.75 | 191 | 191 | 0.0 (0.0%) | 868,584 |
| 9 Jun 2022 | CNY | 197.29 | 199 | 190.44 | 191 | 191 | -8.68 (-4.35%) | 1,157,577 |
| 8 Jun 2022 | CNY | 195.5 | 204 | 192.43 | 199.68 | 199.68 | +5.15 (+2.65%) | 1,797,373 |
| 7 Jun 2022 | CNY | 199.53 | 199.99 | 190.3 | 194.53 | 194.53 | -4.48 (-2.25%) | 1,535,604 |
| 6 Jun 2022 | CNY | 201 | 205.38 | 197.06 | 199.01 | 199.01 | -1.99 (-0.99%) | 1,484,790 |
| 2 Jun 2022 | CNY | 196.86 | 202 | 194.16 | 201 | 201 | +4.34 (+2.21%) | 1,160,943 |
| 1 Jun 2022 | CNY | 199 | 203.48 | 191.47 | 196.66 | 196.66 | -4.44 (-2.21%) | 1,424,069 |
| 31 May 2022 | CNY | 197.96 | 202.47 | 194.8 | 201.1 | 201.1 | +3.22 (+1.63%) | 1,428,863 |
| 30 May 2022 | CNY | 200.7 | 204.11 | 195.49 | 197.88 | 197.88 | -2.1 (-1.05%) | 971,644 |
