| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 130.61 | 131.79 | 128.9 | 128.91 | 128.91 | -1.96 (-1.50%) | 1,971,627 |
| 11 Jul 2022 | CNY | 133.42 | 135.68 | 128.25 | 130.87 | 130.87 | -4.81 (-3.55%) | 3,388,055 |
| 8 Jul 2022 | CNY | 135.8 | 137.75 | 135.13 | 135.68 | 135.68 | +0.58 (+0.43%) | 1,991,260 |
| 7 Jul 2022 | CNY | 134.4 | 135.76 | 131.68 | 135.1 | 135.1 | +0.18 (+0.13%) | 2,238,474 |
| 6 Jul 2022 | CNY | 135.34 | 138.88 | 134 | 134.92 | 134.92 | -2.13 (-1.55%) | 2,836,120 |
| 5 Jul 2022 | CNY | 140.68 | 140.69 | 134.88 | 137.05 | 137.05 | -3.73 (-2.65%) | 3,770,299 |
| 4 Jul 2022 | CNY | 139.3 | 142.3 | 136.79 | 140.78 | 140.78 | +1.35 (+0.97%) | 3,108,218 |
| 1 Jul 2022 | CNY | 143.14 | 143.68 | 138.3 | 139.43 | 139.43 | -2.75 (-1.93%) | 3,257,571 |
| 30 Jun 2022 | CNY | 136.59 | 144.49 | 136.59 | 142.18 | 142.18 | +5.4 (+3.95%) | 5,206,327 |
| 29 Jun 2022 | CNY | 138 | 141.3 | 136.36 | 136.78 | 136.78 | -1.08 (-0.78%) | 3,638,739 |
| 28 Jun 2022 | CNY | 141.8 | 141.93 | 135.5 | 137.86 | 137.86 | -3.13 (-2.22%) | 4,717,121 |
| 27 Jun 2022 | CNY | 138.59 | 142.09 | 137.99 | 140.99 | 140.99 | +4.75 (+3.49%) | 6,584,371 |
| 24 Jun 2022 | CNY | 149.1 | 149.58 | 132.01 | 136.24 | 136.24 | -12.19 (-8.21%) | 11,791,144 |
| 23 Jun 2022 | CNY | 144.86 | 148.82 | 144.86 | 148.43 | 148.43 | +2.59 (+1.78%) | 2,421,855 |
| 22 Jun 2022 | CNY | 148 | 150.38 | 145.45 | 145.84 | 145.84 | -1.68 (-1.14%) | 2,559,944 |
| 21 Jun 2022 | CNY | 149.47 | 151.26 | 145.8 | 147.52 | 147.52 | -1.62 (-1.09%) | 2,532,223 |
| 20 Jun 2022 | CNY | 148.3 | 154.05 | 148.3 | 149.14 | 149.14 | +0.85 (+0.57%) | 5,167,984 |
| 17 Jun 2022 | CNY | 142.41 | 149.49 | 140.5 | 148.29 | 148.29 | +4.97 (+3.47%) | 4,657,606 |
| 16 Jun 2022 | CNY | 138.06 | 145.98 | 138.06 | 143.32 | 143.32 | +4.82 (+3.48%) | 4,390,466 |
| 15 Jun 2022 | CNY | 141.3 | 144.3 | 137.38 | 138.5 | 138.5 | -1.8 (-1.28%) | 4,057,803 |
| 14 Jun 2022 | CNY | 138.9 | 141.21 | 136.5 | 140.3 | 140.3 | -0.6 (-0.43%) | 3,170,537 |
| 13 Jun 2022 | CNY | 139 | 142.6 | 138.51 | 140.9 | 140.9 | +0.39 (+0.28%) | 3,754,930 |
| 10 Jun 2022 | CNY | 140.73 | 143.68 | 140.2 | 140.51 | 140.51 | -1.09 (-0.77%) | 4,944,802 |
| 9 Jun 2022 | CNY | 146 | 148.34 | 139.2 | 141.6 | 141.6 | -5.4 (-3.67%) | 5,555,151 |
| 8 Jun 2022 | CNY | 145.55 | 149.3 | 143.1 | 147 | 147 | -0.32 (-0.22%) | 4,583,534 |
| 7 Jun 2022 | CNY | 143.2 | 150.5 | 142.31 | 147.32 | 147.32 | +4.21 (+2.94%) | 5,181,029 |
| 6 Jun 2022 | CNY | 145.5 | 148.66 | 141.37 | 143.11 | 143.11 | -5.83 (-3.91%) | 7,019,891 |
| 2 Jun 2022 | CNY | 146 | 149.8 | 143.83 | 148.94 | 148.94 | +2.53 (+1.73%) | 3,673,769 |
| 1 Jun 2022 | CNY | 145.95 | 147.96 | 144.38 | 146.41 | 146.41 | -0.77 (-0.52%) | 3,008,095 |
| 31 May 2022 | CNY | 138.66 | 147.48 | 138.01 | 147.18 | 147.18 | +7.45 (+5.33%) | 6,730,583 |
