| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 198.4 | 198.4 | 183.23 | 186 | 186 | -12.7 (-6.39%) | 1,885,839 |
| 30 Jun 2022 | CNY | 197.91 | 201.8 | 196.04 | 198.7 | 198.7 | +0.05 (+0.03%) | 1,487,753 |
| 29 Jun 2022 | CNY | 202 | 210 | 198.01 | 198.65 | 198.65 | -7.81 (-3.78%) | 1,537,073 |
| 28 Jun 2022 | CNY | 218.48 | 224.99 | 200.36 | 206.46 | 206.46 | -14.53 (-6.57%) | 2,405,807 |
| 27 Jun 2022 | CNY | 224 | 228 | 217.6 | 220.99 | 220.99 | -0.37 (-0.17%) | 1,348,060 |
| 24 Jun 2022 | CNY | 211 | 225.09 | 208.56 | 221.36 | 221.36 | +12.26 (+5.86%) | 1,281,766 |
| 23 Jun 2022 | CNY | 210.58 | 211.98 | 202.25 | 209.1 | 209.1 | -0.85 (-0.40%) | 938,329 |
| 22 Jun 2022 | CNY | 209.86 | 216 | 204.88 | 209.95 | 209.95 | 0.0 (0.0%) | 1,047,035 |
| 21 Jun 2022 | CNY | 222.5 | 222.5 | 203.7 | 209.95 | 209.95 | -7.23 (-3.33%) | 1,355,788 |
| 20 Jun 2022 | CNY | 221 | 221 | 214.49 | 217.18 | 217.18 | +0.28 (+0.13%) | 1,176,947 |
| 17 Jun 2022 | CNY | 209 | 220 | 208.46 | 216.9 | 216.9 | +5.23 (+2.47%) | 945,704 |
| 16 Jun 2022 | CNY | 200.78 | 213.89 | 199.99 | 211.67 | 211.67 | +11.67 (+5.84%) | 1,080,376 |
| 15 Jun 2022 | CNY | 206.7 | 210.68 | 194 | 200 | 200 | -8.3 (-3.98%) | 1,621,393 |
| 14 Jun 2022 | CNY | 207 | 214.8 | 194.31 | 208.3 | 208.3 | +0.03 (+0.01%) | 2,065,206 |
| 13 Jun 2022 | CNY | 215.06 | 216.48 | 205 | 208.27 | 208.27 | -9.73 (-4.46%) | 1,914,809 |
| 10 Jun 2022 | CNY | 215.68 | 222.6 | 210.02 | 218 | 218 | +2.4 (+1.11%) | 1,909,444 |
| 9 Jun 2022 | CNY | 220.91 | 224.4 | 212.17 | 215.6 | 215.6 | -6.58 (-2.96%) | 1,334,419 |
| 8 Jun 2022 | CNY | 227.75 | 229.13 | 215 | 222.18 | 222.18 | -6.92 (-3.02%) | 1,705,628 |
| 7 Jun 2022 | CNY | 233 | 241.79 | 227 | 229.1 | 229.1 | -1.89 (-0.82%) | 1,765,329 |
| 6 Jun 2022 | CNY | 217.99 | 235.85 | 217.99 | 230.99 | 230.99 | +12.77 (+5.85%) | 1,697,223 |
| 2 Jun 2022 | CNY | 208.5 | 219.4 | 208.5 | 218.22 | 218.22 | +6.75 (+3.19%) | 947,744 |
| 1 Jun 2022 | CNY | 208 | 212.58 | 202.37 | 211.47 | 211.47 | +1.93 (+0.92%) | 1,256,765 |
| 31 May 2022 | CNY | 212 | 218.5 | 209.09 | 209.54 | 209.54 | -0.72 (-0.34%) | 825,072 |
| 30 May 2022 | CNY | 213 | 215.1 | 207.1 | 210.26 | 210.26 | -0.24 (-0.11%) | 621,583 |
| 27 May 2022 | CNY | 213.2 | 215.9 | 207.35 | 210.5 | 210.5 | -2.7 (-1.27%) | 519,808 |
| 26 May 2022 | CNY | 205 | 215 | 203.35 | 213.2 | 213.2 | +5.7 (+2.75%) | 1,108,632 |
| 25 May 2022 | CNY | 207.63 | 212.21 | 201.82 | 207.5 | 207.5 | -0.29 (-0.14%) | 864,044 |
| 24 May 2022 | CNY | 212.99 | 215.9 | 207.79 | 207.79 | 207.79 | -6.9 (-3.21%) | 710,346 |
| 23 May 2022 | CNY | 220 | 224.5 | 211.12 | 214.69 | 214.69 | -8.61 (-3.86%) | 1,188,691 |
| 20 May 2022 | CNY | 223.5 | 229 | 219 | 223.3 | 223.3 | -4.69 (-2.06%) | 1,242,506 |
