| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 274.78 | 302.06 | 274.78 | 294 | 294 | +19.4 (+7.06%) | 19,533,082 |
| 5 Jul 2022 | CNY | 269 | 281 | 268 | 274.6 | 274.6 | +8.49 (+3.19%) | 10,757,300 |
| 4 Jul 2022 | CNY | 277 | 277 | 258.48 | 266.11 | 266.11 | -15.97 (-5.66%) | 13,270,345 |
| 1 Jul 2022 | CNY | 279 | 286.68 | 274.16 | 282.08 | 282.08 | +4.96 (+1.79%) | 7,250,004 |
| 30 Jun 2022 | CNY | 272.5 | 281 | 272.18 | 277.12 | 277.12 | +4.08 (+1.49%) | 6,228,993 |
| 29 Jun 2022 | CNY | 276 | 288.69 | 272.8 | 273.04 | 273.04 | -6.62 (-2.37%) | 12,796,157 |
| 28 Jun 2022 | CNY | 271.6 | 282.1 | 263.4 | 279.66 | 279.66 | +7.26 (+2.67%) | 11,535,158 |
| 27 Jun 2022 | CNY | 270 | 278 | 270 | 272.4 | 272.4 | +4 (+1.49%) | 8,304,501 |
| 24 Jun 2022 | CNY | 265.01 | 271 | 261.01 | 268.4 | 268.4 | +3.6 (+1.36%) | 8,312,013 |
| 23 Jun 2022 | CNY | 253.55 | 265.49 | 253 | 264.8 | 264.8 | +10.5 (+4.13%) | 9,679,752 |
| 22 Jun 2022 | CNY | 265.8 | 266.08 | 252.1 | 254.3 | 254.3 | -11.75 (-4.42%) | 10,853,066 |
| 21 Jun 2022 | CNY | 262.51 | 272.95 | 258.12 | 266.05 | 266.05 | +3.55 (+1.35%) | 9,568,434 |
| 20 Jun 2022 | CNY | 258 | 267.53 | 252.3 | 262.5 | 262.5 | +5.89 (+2.30%) | 9,253,307 |
| 17 Jun 2022 | CNY | 258.01 | 260.5 | 250 | 256.61 | 256.61 | -4.99 (-1.91%) | 9,937,155 |
| 16 Jun 2022 | CNY | 254.23 | 267.18 | 253.27 | 261.6 | 261.6 | +6.1 (+2.39%) | 8,138,983 |
| 15 Jun 2022 | CNY | 248.1 | 262 | 247.5 | 255.5 | 255.5 | +5.4 (+2.16%) | 10,350,346 |
| 14 Jun 2022 | CNY | 261 | 265.48 | 238.55 | 250.1 | 250.1 | -14.94 (-5.64%) | 15,057,479 |
| 13 Jun 2022 | CNY | 267.27 | 269.47 | 260.88 | 265.04 | 265.04 | -6.97 (-2.56%) | 7,211,452 |
| 10 Jun 2022 | CNY | 267.09 | 273.68 | 260.22 | 272.01 | 272.01 | +4.66 (+1.74%) | 9,143,926 |
| 9 Jun 2022 | CNY | 279 | 279 | 265.53 | 267.35 | 267.35 | -12.35 (-4.42%) | 7,453,398 |
| 8 Jun 2022 | CNY | 278 | 287.27 | 275.8 | 279.7 | 279.7 | +1.52 (+0.55%) | 6,340,084 |
| 7 Jun 2022 | CNY | 288 | 289.58 | 277.75 | 278.18 | 278.18 | -13.32 (-4.57%) | 7,281,464 |
| 6 Jun 2022 | CNY | 285.8 | 293.22 | 282.22 | 291.5 | 291.5 | +2.79 (+0.97%) | 8,094,063 |
| 2 Jun 2022 | CNY | 271.5 | 296.19 | 270.01 | 288.71 | 288.71 | +16.25 (+5.96%) | 10,447,966 |
| 1 Jun 2022 | CNY | 267 | 281.08 | 265 | 272.46 | 272.46 | +2.46 (+0.91%) | 6,429,548 |
| 31 May 2022 | CNY | 257.73 | 270.53 | 254 | 270 | 270 | +11.2 (+4.33%) | 7,089,809 |
| 30 May 2022 | CNY | 257.3 | 261 | 252.6 | 258.8 | 258.8 | +2.6 (+1.01%) | 3,311,013 |
| 27 May 2022 | CNY | 259 | 266.18 | 254.7 | 256.2 | 256.2 | +0.21 (+0.08%) | 4,180,551 |
| 26 May 2022 | CNY | 261 | 261 | 249.03 | 255.99 | 255.99 | -5.54 (-2.12%) | 4,530,745 |
| 25 May 2022 | CNY | 260.42 | 268.48 | 258.7 | 261.53 | 261.53 | +0.03 (+0.01%) | 4,692,967 |
