| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 287.01 | 291.61 | 281.2 | 287.7 | 287.7 | +3.19 (+1.12%) | 17,868,336 |
| 19 May 2022 | CNY | 275.31 | 285.35 | 274.3 | 284.51 | 284.51 | +3.09 (+1.10%) | 17,363,651 |
| 18 May 2022 | CNY | 282.5 | 288 | 279 | 281.42 | 281.42 | -1.08 (-0.38%) | 20,530,270 |
| 17 May 2022 | CNY | 268.98 | 285 | 268.5 | 282.5 | 282.5 | +15.38 (+5.76%) | 29,348,903 |
| 16 May 2022 | CNY | 271.11 | 273 | 265.3 | 267.12 | 267.12 | -2.96 (-1.10%) | 20,236,880 |
| 13 May 2022 | CNY | 259.8 | 271.5 | 255.91 | 270.08 | 270.08 | +15.99 (+6.29%) | 36,712,061 |
| 12 May 2022 | CNY | 249.99 | 257.7 | 248.71 | 254.09 | 254.09 | +1.39 (+0.55%) | 24,115,606 |
| 11 May 2022 | CNY | 232 | 256.66 | 231.5 | 252.7 | 252.7 | +19.37 (+8.30%) | 45,952,571 |
| 10 May 2022 | CNY | 224.1 | 233.66 | 222.28 | 233.33 | 233.33 | +0.6 (+0.26%) | 20,969,664 |
| 9 May 2022 | CNY | 231 | 236.89 | 231 | 232.73 | 232.73 | -9.35 (-3.86%) | 17,511,635 |
| 6 May 2022 | CNY | 241.02 | 246 | 240.1 | 242.08 | 242.08 | -6.72 (-2.70%) | 14,548,866 |
| 5 May 2022 | CNY | 246.2 | 252.39 | 241.77 | 248.8 | 248.8 | +5.8 (+2.39%) | 25,325,879 |
| 29 Apr 2022 | CNY | 233.8 | 243.83 | 230.75 | 243 | 243 | +11.02 (+4.75%) | 24,816,310 |
| 28 Apr 2022 | CNY | 234.6 | 235.5 | 230 | 231.98 | 231.98 | -3.03 (-1.29%) | 14,637,213 |
| 27 Apr 2022 | CNY | 226.61 | 235.81 | 218.81 | 235.01 | 235.01 | +3.2 (+1.38%) | 25,434,167 |
| 26 Apr 2022 | CNY | 228.99 | 235.85 | 228.43 | 231.81 | 231.81 | +4.31 (+1.89%) | 15,817,620 |
| 25 Apr 2022 | CNY | 230 | 236.44 | 226.62 | 227.5 | 227.5 | -7.9 (-3.36%) | 16,188,917 |
| 22 Apr 2022 | CNY | 230.01 | 235.66 | 229.06 | 235.4 | 235.4 | +1.36 (+0.58%) | 10,669,160 |
| 21 Apr 2022 | CNY | 237.77 | 240.77 | 232.1 | 234.04 | 234.04 | -7.74 (-3.20%) | 15,404,876 |
| 20 Apr 2022 | CNY | 247.66 | 248.33 | 240.86 | 241.78 | 241.78 | -3.08 (-1.26%) | 13,078,093 |
| 19 Apr 2022 | CNY | 243.16 | 250.9 | 243.13 | 244.86 | 244.86 | +5.76 (+2.41%) | 20,778,154 |
| 18 Apr 2022 | CNY | 234.79 | 241 | 230 | 239.1 | 239.1 | +2.9 (+1.23%) | 11,059,238 |
| 15 Apr 2022 | CNY | 238.5 | 240 | 232.75 | 236.2 | 236.2 | -5.09 (-2.11%) | 12,923,931 |
| 14 Apr 2022 | CNY | 242 | 244.99 | 240.87 | 241.29 | 241.29 | +4.29 (+1.81%) | 13,163,750 |
| 13 Apr 2022 | CNY | 235.02 | 241.95 | 233.01 | 237 | 237 | -1.16 (-0.49%) | 10,967,251 |
| 12 Apr 2022 | CNY | 232 | 238.56 | 231.2 | 238.16 | 238.16 | +5.16 (+2.21%) | 12,888,867 |
| 11 Apr 2022 | CNY | 240 | 241.48 | 229.5 | 233 | 233 | -10.98 (-4.50%) | 19,307,007 |
| 8 Apr 2022 | CNY | 240.01 | 246.5 | 239.1 | 243.98 | 243.98 | +3.98 (+1.66%) | 17,171,897 |
| 7 Apr 2022 | CNY | 240 | 245.3 | 239.01 | 240 | 240 | -1.9 (-0.79%) | 12,269,953 |
| 6 Apr 2022 | CNY | 245 | 246 | 239.61 | 241.9 | 241.9 | +5.94 (+2.52%) | 20,529,330 |
