| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 160.18 | 164.2 | 158.3 | 159.86 | 159.86 | -1.14 (-0.71%) | 525,004 |
| 29 Jun 2022 | CNY | 163.16 | 166.87 | 160.35 | 161 | 161 | -2.19 (-1.34%) | 671,951 |
| 28 Jun 2022 | CNY | 161.88 | 166.65 | 155.28 | 163.19 | 163.19 | +1.1 (+0.68%) | 779,272 |
| 27 Jun 2022 | CNY | 156.87 | 163.8 | 156 | 162.09 | 162.09 | +7.54 (+4.88%) | 793,333 |
| 24 Jun 2022 | CNY | 153 | 156 | 149.91 | 154.55 | 154.55 | +6.27 (+4.23%) | 588,293 |
| 23 Jun 2022 | CNY | 144.01 | 148.75 | 143.57 | 148.28 | 148.28 | +4.27 (+2.97%) | 338,012 |
| 22 Jun 2022 | CNY | 150.01 | 151.84 | 144.01 | 144.01 | 144.01 | -6.96 (-4.61%) | 658,739 |
| 21 Jun 2022 | CNY | 154.78 | 154.78 | 148.6 | 150.97 | 150.97 | -3.81 (-2.46%) | 641,097 |
| 20 Jun 2022 | CNY | 155.4 | 159.01 | 154.65 | 154.78 | 154.78 | -0.63 (-0.41%) | 455,361 |
| 17 Jun 2022 | CNY | 153.64 | 158.89 | 152.26 | 155.41 | 155.41 | -0.19 (-0.12%) | 319,926 |
| 16 Jun 2022 | CNY | 153.66 | 158.88 | 152.6 | 155.6 | 155.6 | +2.48 (+1.62%) | 508,318 |
| 15 Jun 2022 | CNY | 150.18 | 155.48 | 150.18 | 153.12 | 153.12 | +2.75 (+1.83%) | 579,249 |
| 14 Jun 2022 | CNY | 156.3 | 156.99 | 146.03 | 150.37 | 150.37 | -8.86 (-5.56%) | 749,029 |
| 13 Jun 2022 | CNY | 156 | 162.18 | 153.2 | 159.23 | 159.23 | -1.74 (-1.08%) | 600,181 |
| 10 Jun 2022 | CNY | 153.66 | 160.97 | 151.61 | 160.97 | 160.97 | +7.07 (+4.59%) | 761,523 |
| 9 Jun 2022 | CNY | 156.06 | 157.92 | 153.6 | 153.9 | 153.9 | -3.58 (-2.27%) | 564,405 |
| 8 Jun 2022 | CNY | 162.06 | 162.15 | 153.29 | 157.48 | 157.48 | -2.91 (-1.81%) | 624,176 |
| 7 Jun 2022 | CNY | 168.2 | 168.2 | 159.16 | 160.39 | 160.39 | -8.16 (-4.84%) | 675,915 |
| 6 Jun 2022 | CNY | 162 | 175 | 156.66 | 168.55 | 168.55 | +12.75 (+8.18%) | 1,070,811 |
| 2 Jun 2022 | CNY | 149.71 | 156.66 | 147.19 | 155.8 | 155.8 | +5.3 (+3.52%) | 613,863 |
| 1 Jun 2022 | CNY | 144.01 | 151.8 | 144.01 | 150.5 | 150.5 | +4.62 (+3.17%) | 437,166 |
| 31 May 2022 | CNY | 143 | 147.23 | 139 | 145.88 | 145.88 | +2.88 (+2.01%) | 489,509 |
| 30 May 2022 | CNY | 143.6 | 144 | 137.28 | 143 | 143 | +1.1 (+0.78%) | 494,096 |
| 27 May 2022 | CNY | 144.22 | 145.2 | 140.02 | 141.9 | 141.9 | +0.3 (+0.21%) | 319,475 |
| 26 May 2022 | CNY | 145 | 146.76 | 141.22 | 141.6 | 141.6 | -4.6 (-3.15%) | 292,074 |
| 25 May 2022 | CNY | 148.12 | 151.49 | 144.16 | 146.2 | 146.2 | -1.92 (-1.30%) | 263,625 |
| 24 May 2022 | CNY | 159 | 159 | 148 | 148.12 | 148.12 | -14.85 (-9.11%) | 591,739 |
| 23 May 2022 | CNY | 156.96 | 163.34 | 156.53 | 162.97 | 162.97 | +6.12 (+3.90%) | 496,509 |
| 20 May 2022 | CNY | 153.5 | 159.58 | 152.61 | 156.85 | 156.85 | +3.61 (+2.36%) | 389,362 |
| 19 May 2022 | CNY | 148.5 | 153.77 | 148 | 153.24 | 153.24 | +3.38 (+2.26%) | 438,002 |
