| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 153.91 | 166 | 150.8 | 164.02 | 164.02 | +11.02 (+7.20%) | 3,275,893 |
| 18 Jul 2022 | CNY | 146 | 153.5 | 145 | 153 | 153 | +13.42 (+9.61%) | 4,186,733 |
| 15 Jul 2022 | CNY | 140.9 | 144.9 | 139.06 | 139.58 | 139.58 | -1.19 (-0.85%) | 1,462,598 |
| 14 Jul 2022 | CNY | 136.01 | 145 | 136.01 | 140.77 | 140.77 | +2.19 (+1.58%) | 2,002,292 |
| 13 Jul 2022 | CNY | 138.22 | 142.99 | 136.36 | 138.58 | 138.58 | -3.31 (-2.33%) | 2,676,073 |
| 12 Jul 2022 | CNY | 138.83 | 149.6 | 136.28 | 141.89 | 141.89 | +2.29 (+1.64%) | 4,636,913 |
| 11 Jul 2022 | CNY | 130.17 | 140.17 | 130.16 | 139.6 | 139.6 | +9.45 (+7.26%) | 4,900,572 |
| 8 Jul 2022 | CNY | 131.3 | 134.85 | 128.79 | 130.15 | 130.15 | -2.33 (-1.76%) | 1,843,339 |
| 7 Jul 2022 | CNY | 128.47 | 136.3 | 126.99 | 132.48 | 132.48 | +4.48 (+3.50%) | 2,776,584 |
| 6 Jul 2022 | CNY | 126.3 | 128.8 | 123.23 | 128 | 128 | +0.6 (+0.47%) | 2,703,489 |
| 5 Jul 2022 | CNY | 124.68 | 128.33 | 120.99 | 127.4 | 127.4 | +9.85 (+8.38%) | 4,333,708 |
| 4 Jul 2022 | CNY | 109.35 | 117.6 | 109.35 | 117.55 | 117.55 | +7.25 (+6.57%) | 2,462,481 |
| 1 Jul 2022 | CNY | 113.14 | 113.14 | 106.7 | 110.3 | 110.3 | -1.17 (-1.05%) | 1,259,587 |
| 30 Jun 2022 | CNY | 109.43 | 113.5 | 109.07 | 111.47 | 111.47 | +2.58 (+2.37%) | 2,009,599 |
| 29 Jun 2022 | CNY | 116.46 | 118.2 | 108.5 | 108.89 | 108.89 | -8.76 (-7.45%) | 3,679,723 |
| 28 Jun 2022 | CNY | 118 | 119.89 | 115 | 117.65 | 117.65 | -0.35 (-0.30%) | 2,336,572 |
| 27 Jun 2022 | CNY | 117.01 | 118.45 | 112.88 | 118 | 118 | -0.07 (-0.06%) | 2,833,260 |
| 24 Jun 2022 | CNY | 113.5 | 118.5 | 113.5 | 118.07 | 118.07 | +2.87 (+2.49%) | 2,448,755 |
| 23 Jun 2022 | CNY | 114.59 | 117.61 | 113.3 | 115.2 | 115.2 | +3.31 (+2.96%) | 2,949,940 |
| 22 Jun 2022 | CNY | 108.86 | 114.8 | 108.86 | 111.89 | 111.89 | +3.03 (+2.78%) | 3,779,858 |
| 21 Jun 2022 | CNY | 111.61 | 111.8 | 105.8 | 108.86 | 108.86 | -3.32 (-2.96%) | 2,418,517 |
| 20 Jun 2022 | CNY | 110 | 114.44 | 107.22 | 112.18 | 112.18 | +5.59 (+5.24%) | 4,684,082 |
| 17 Jun 2022 | CNY | 96 | 108.88 | 96 | 106.59 | 106.59 | +10.82 (+11.30%) | 5,196,638 |
| 16 Jun 2022 | CNY | 92.31 | 99 | 90.88 | 95.77 | 95.77 | +4.19 (+4.58%) | 2,361,292 |
| 15 Jun 2022 | CNY | 94.67 | 94.88 | 89.33 | 91.58 | 91.58 | -1.83 (-1.96%) | 1,704,229 |
| 14 Jun 2022 | CNY | 95.98 | 96.05 | 91.15 | 93.41 | 93.41 | -3.59 (-3.70%) | 1,827,654 |
| 13 Jun 2022 | CNY | 94.01 | 98.8 | 94.01 | 97 | 97 | +0.98 (+1.02%) | 1,638,596 |
| 10 Jun 2022 | CNY | 89.17 | 97.18 | 89.17 | 96.02 | 96.02 | +5.22 (+5.75%) | 2,027,962 |
| 9 Jun 2022 | CNY | 93.98 | 94.78 | 90.77 | 90.8 | 90.8 | -5.1 (-5.32%) | 1,483,999 |
| 8 Jun 2022 | CNY | 99.21 | 99.21 | 92 | 95.9 | 95.9 | -2.78 (-2.82%) | 3,179,575 |
