| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 145.9 | 153.51 | 145.05 | 148.13 | 148.13 | +0.13 (+0.09%) | 295,099 |
| 30 Jun 2022 | CNY | 144.35 | 149.89 | 142.03 | 148 | 148 | +3.65 (+2.53%) | 325,223 |
| 29 Jun 2022 | CNY | 148 | 150.02 | 141.8 | 144.35 | 144.35 | -5.67 (-3.78%) | 539,864 |
| 28 Jun 2022 | CNY | 150.49 | 154.49 | 146 | 150.02 | 150.02 | -0.47 (-0.31%) | 479,102 |
| 27 Jun 2022 | CNY | 148.5 | 153 | 143.24 | 150.49 | 150.49 | +1.99 (+1.34%) | 468,949 |
| 24 Jun 2022 | CNY | 137.4 | 148.5 | 137 | 148.5 | 148.5 | +11.39 (+8.31%) | 663,646 |
| 23 Jun 2022 | CNY | 126.91 | 137.99 | 126 | 137.11 | 137.11 | +10.11 (+7.96%) | 689,640 |
| 22 Jun 2022 | CNY | 128.55 | 132.87 | 126.3 | 127 | 127 | -3.24 (-2.49%) | 281,558 |
| 21 Jun 2022 | CNY | 129.51 | 132.6 | 128.41 | 130.24 | 130.24 | -0.59 (-0.45%) | 255,609 |
| 20 Jun 2022 | CNY | 131.65 | 134.1 | 129.21 | 130.83 | 130.83 | -0.81 (-0.62%) | 429,366 |
| 17 Jun 2022 | CNY | 129.12 | 132 | 128.1 | 131.64 | 131.64 | -0.04 (-0.03%) | 365,901 |
| 16 Jun 2022 | CNY | 125.67 | 136 | 125.11 | 131.68 | 131.68 | +6.42 (+5.13%) | 530,143 |
| 15 Jun 2022 | CNY | 124.99 | 129.44 | 124.99 | 125.26 | 125.26 | +0.26 (+0.21%) | 321,584 |
| 14 Jun 2022 | CNY | 125.38 | 127.56 | 123.11 | 125 | 125 | -3.28 (-2.56%) | 286,638 |
| 13 Jun 2022 | CNY | 129.39 | 131.7 | 127.38 | 128.28 | 128.28 | -1.65 (-1.27%) | 307,025 |
| 10 Jun 2022 | CNY | 128.2 | 131.79 | 124.79 | 129.93 | 129.93 | +5.48 (+4.40%) | 461,928 |
| 9 Jun 2022 | CNY | 132.16 | 133.03 | 123.6 | 124.45 | 124.45 | -8.06 (-6.08%) | 368,251 |
| 8 Jun 2022 | CNY | 135.73 | 135.98 | 130.11 | 132.51 | 132.51 | -3.77 (-2.77%) | 459,273 |
| 7 Jun 2022 | CNY | 131.92 | 138.79 | 131.92 | 136.28 | 136.28 | +6.95 (+5.37%) | 1,003,486 |
| 6 Jun 2022 | CNY | 133.97 | 137.49 | 128.8 | 129.33 | 129.33 | +0.33 (+0.26%) | 528,527 |
| 2 Jun 2022 | CNY | 122.19 | 130 | 120.57 | 129 | 129 | +5.35 (+4.33%) | 461,720 |
| 1 Jun 2022 | CNY | 125 | 128 | 120.02 | 123.65 | 123.65 | -0.3 (-0.24%) | 438,741 |
| 31 May 2022 | CNY | 119.5 | 125.1 | 118.51 | 123.95 | 123.95 | +3.15 (+2.61%) | 434,061 |
| 30 May 2022 | CNY | 121.2 | 123.4 | 117.8 | 120.8 | 120.8 | -1.26 (-1.03%) | 278,252 |
| 27 May 2022 | CNY | 122.51 | 124.29 | 119.01 | 122.06 | 122.06 | -0.52 (-0.42%) | 604,824 |
| 26 May 2022 | CNY | 126.09 | 126.53 | 120.03 | 122.58 | 122.58 | -2.72 (-2.17%) | 417,403 |
| 25 May 2022 | CNY | 129.31 | 134.7 | 122 | 125.3 | 125.3 | -2.1 (-1.65%) | 297,972 |
| 24 May 2022 | CNY | 128.01 | 131.97 | 126.5 | 127.4 | 127.4 | -2.93 (-2.25%) | 414,087 |
| 23 May 2022 | CNY | 129.28 | 132.11 | 126 | 130.33 | 130.33 | +1.05 (+0.81%) | 339,162 |
| 20 May 2022 | CNY | 120.56 | 130.85 | 120.56 | 129.28 | 129.28 | +5.9 (+4.78%) | 401,333 |
