| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 260.42 | 268.48 | 258.7 | 261.53 | 261.53 | +0.03 (+0.01%) | 4,692,967 |
| 24 May 2022 | CNY | 265.4 | 273.88 | 260.2 | 261.5 | 261.5 | -5.91 (-2.21%) | 5,952,557 |
| 23 May 2022 | CNY | 263 | 269 | 257.3 | 267.41 | 267.41 | +4.31 (+1.64%) | 4,955,556 |
| 20 May 2022 | CNY | 266.1 | 272 | 259.7 | 263.1 | 263.1 | -2.83 (-1.06%) | 5,178,573 |
| 19 May 2022 | CNY | 259 | 270.53 | 258 | 265.93 | 265.93 | +2.74 (+1.04%) | 6,177,763 |
| 18 May 2022 | CNY | 262 | 266.66 | 258.68 | 263.19 | 263.19 | +4.19 (+1.62%) | 6,647,198 |
| 17 May 2022 | CNY | 243.6 | 260.5 | 241.11 | 259 | 259 | +16.79 (+6.93%) | 8,638,361 |
| 16 May 2022 | CNY | 248.82 | 252.98 | 241.1 | 242.21 | 242.21 | -6.59 (-2.65%) | 5,442,074 |
| 13 May 2022 | CNY | 248 | 250.39 | 241.1 | 248.8 | 248.8 | +3.25 (+1.32%) | 6,388,866 |
| 12 May 2022 | CNY | 235.15 | 251.9 | 234.23 | 245.55 | 245.55 | +8.85 (+3.74%) | 9,182,185 |
| 11 May 2022 | CNY | 226.54 | 246.44 | 225.01 | 236.7 | 236.7 | +7.9 (+3.45%) | 14,693,094 |
| 10 May 2022 | CNY | 207.97 | 231.33 | 206 | 228.8 | 228.8 | +18.5 (+8.80%) | 16,795,718 |
| 9 May 2022 | CNY | 219 | 219.68 | 209 | 210.3 | 210.3 | -11.7 (-5.27%) | 9,363,997 |
| 6 May 2022 | CNY | 225 | 232.5 | 220.89 | 222 | 222 | -13.01 (-5.54%) | 7,822,484 |
| 5 May 2022 | CNY | 236 | 240.16 | 220.82 | 235.01 | 235.01 | -3.99 (-1.67%) | 11,483,456 |
| 29 Apr 2022 | CNY | 241 | 244.31 | 225.16 | 239 | 239 | +1.28 (+0.54%) | 10,509,938 |
| 28 Apr 2022 | CNY | 238.62 | 244.45 | 232 | 237.72 | 237.72 | -3.87 (-1.60%) | 6,509,957 |
| 27 Apr 2022 | CNY | 219 | 242.69 | 218 | 241.59 | 241.59 | +16.71 (+7.43%) | 8,454,727 |
| 26 Apr 2022 | CNY | 222.54 | 232.42 | 222.54 | 224.88 | 224.88 | -4.17 (-1.82%) | 5,485,304 |
| 25 Apr 2022 | CNY | 245.04 | 248.99 | 229.05 | 229.05 | 229.05 | -24.55 (-9.68%) | 7,309,014 |
| 22 Apr 2022 | CNY | 261.88 | 265.8 | 246 | 253.6 | 253.6 | -8.38 (-3.20%) | 7,533,120 |
| 21 Apr 2022 | CNY | 260.06 | 270.99 | 258 | 261.98 | 261.98 | -0.62 (-0.24%) | 4,830,095 |
| 20 Apr 2022 | CNY | 265.98 | 268.45 | 261.01 | 262.6 | 262.6 | -2.08 (-0.79%) | 3,493,804 |
| 19 Apr 2022 | CNY | 272.7 | 274 | 263.07 | 264.68 | 264.68 | -8.32 (-3.05%) | 4,675,727 |
| 18 Apr 2022 | CNY | 260 | 274.15 | 259.15 | 273 | 273 | +11.62 (+4.45%) | 6,902,786 |
| 15 Apr 2022 | CNY | 256.59 | 264.64 | 251.02 | 261.38 | 261.38 | -0.65 (-0.25%) | 6,713,531 |
| 14 Apr 2022 | CNY | 247.15 | 265.98 | 238 | 262.03 | 262.03 | +20.23 (+8.37%) | 8,721,779 |
| 13 Apr 2022 | CNY | 246 | 248.99 | 239.11 | 241.8 | 241.8 | -8.19 (-3.28%) | 4,476,286 |
| 12 Apr 2022 | CNY | 250.8 | 252.68 | 239.05 | 249.99 | 249.99 | +0.69 (+0.28%) | 5,723,596 |
| 11 Apr 2022 | CNY | 258.5 | 260.49 | 247.48 | 249.3 | 249.3 | -12.7 (-4.85%) | 4,526,596 |
