| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 332 | 338.21 | 330.2 | 336.16 | 336.16 | +6.96 (+2.11%) | 20,951,206 |
| 1 Jul 2022 | CNY | 332.18 | 333 | 320.1 | 329.2 | 329.2 | -4.29 (-1.29%) | 23,411,263 |
| 30 Jun 2022 | CNY | 331 | 339.35 | 330 | 333.49 | 333.49 | +1.88 (+0.57%) | 22,014,478 |
| 29 Jun 2022 | CNY | 349.99 | 350 | 331.49 | 331.61 | 331.61 | -21.29 (-6.03%) | 36,114,602 |
| 28 Jun 2022 | CNY | 347 | 358.8 | 342.71 | 352.9 | 352.9 | +3.21 (+0.92%) | 26,963,471 |
| 27 Jun 2022 | CNY | 352.07 | 357 | 348.33 | 349.69 | 349.69 | -1.36 (-0.39%) | 21,715,524 |
| 24 Jun 2022 | CNY | 352.99 | 356.28 | 346.01 | 351.05 | 351.05 | -2.45 (-0.69%) | 23,598,355 |
| 23 Jun 2022 | CNY | 344.7 | 354.05 | 338 | 353.5 | 353.5 | +13.62 (+4.01%) | 32,314,226 |
| 22 Jun 2022 | CNY | 342.42 | 347.63 | 338 | 339.88 | 339.88 | -1.12 (-0.33%) | 18,678,783 |
| 21 Jun 2022 | CNY | 339.76 | 341.8 | 332.2 | 341 | 341 | -1.18 (-0.34%) | 19,782,739 |
| 20 Jun 2022 | CNY | 338.08 | 348.66 | 335.02 | 342.18 | 342.18 | +4.18 (+1.24%) | 24,541,557 |
| 17 Jun 2022 | CNY | 330.1 | 341.2 | 327.07 | 338 | 338 | +2 (+0.60%) | 26,214,759 |
| 16 Jun 2022 | CNY | 335.5 | 342.7 | 333.41 | 336 | 336 | +1 (+0.30%) | 19,017,245 |
| 15 Jun 2022 | CNY | 343.97 | 346.23 | 332.52 | 335 | 335 | -8.59 (-2.50%) | 30,394,787 |
| 14 Jun 2022 | CNY | 342 | 344.79 | 327.23 | 343.59 | 343.59 | -5.21 (-1.49%) | 40,478,934 |
| 13 Jun 2022 | CNY | 346 | 358.86 | 340.6 | 348.8 | 348.8 | 0.0 (0.0%) | 36,068,132 |
| 10 Jun 2022 | CNY | 321.5 | 350 | 321.06 | 348.8 | 348.8 | +26.39 (+8.19%) | 43,824,900 |
| 9 Jun 2022 | CNY | 334.03 | 334.8 | 321 | 322.41 | 322.41 | -5 (-1.53%) | 30,754,172 |
| 8 Jun 2022 | CNY | 318.6 | 328.06 | 313.01 | 327.41 | 327.41 | +12.52 (+3.98%) | 29,051,340 |
| 7 Jun 2022 | CNY | 318 | 319.87 | 311.11 | 314.89 | 314.89 | -3.34 (-1.05%) | 20,022,089 |
| 6 Jun 2022 | CNY | 304 | 320.47 | 302.55 | 318.23 | 318.23 | +17.21 (+5.72%) | 29,475,729 |
| 2 Jun 2022 | CNY | 296 | 305 | 295.22 | 301.02 | 301.02 | +1.04 (+0.35%) | 17,772,777 |
| 1 Jun 2022 | CNY | 298 | 304.8 | 293.12 | 299.98 | 299.98 | +4.07 (+1.38%) | 21,691,175 |
| 31 May 2022 | CNY | 300 | 300.96 | 293.51 | 295.91 | 295.91 | -2.21 (-0.74%) | 17,701,119 |
| 30 May 2022 | CNY | 292 | 299.7 | 291.08 | 298.12 | 298.12 | +9.24 (+3.20%) | 21,852,350 |
| 27 May 2022 | CNY | 292.95 | 297.61 | 286.65 | 288.88 | 288.88 | +2.24 (+0.78%) | 15,318,685 |
| 26 May 2022 | CNY | 287.37 | 291.22 | 282.5 | 286.64 | 286.64 | -0.56 (-0.19%) | 14,309,499 |
| 25 May 2022 | CNY | 281.26 | 288.65 | 278.03 | 287.2 | 287.2 | +6.2 (+2.21%) | 23,085,773 |
| 24 May 2022 | CNY | 290 | 292.96 | 281 | 281 | 281 | -14.2 (-4.81%) | 29,049,653 |
| 23 May 2022 | CNY | 292.7 | 298 | 287.81 | 295.2 | 295.2 | +7.5 (+2.61%) | 25,558,816 |
