| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 252.8 | 260 | 247.6 | 253.5 | 253.5 | +0.5 (+0.20%) | 3,840,762 |
| 27 May 2022 | CNY | 244.4 | 261.22 | 243 | 253 | 253 | +15.53 (+6.54%) | 6,937,423 |
| 26 May 2022 | CNY | 245.49 | 246.5 | 237 | 237.47 | 237.47 | -8.02 (-3.27%) | 2,853,366 |
| 25 May 2022 | CNY | 250 | 252.61 | 241.94 | 245.49 | 245.49 | -4.9 (-1.96%) | 2,882,599 |
| 24 May 2022 | CNY | 264.5 | 267.59 | 249.68 | 250.39 | 250.39 | -16.12 (-6.05%) | 3,310,958 |
| 23 May 2022 | CNY | 269.05 | 273.58 | 265.2 | 266.51 | 266.51 | -2.99 (-1.11%) | 1,663,955 |
| 20 May 2022 | CNY | 264 | 272.89 | 262.3 | 269.5 | 269.5 | +7.54 (+2.88%) | 3,159,671 |
| 19 May 2022 | CNY | 260.49 | 265 | 258 | 261.96 | 261.96 | -2.15 (-0.81%) | 2,561,498 |
| 18 May 2022 | CNY | 271.5 | 276.51 | 262.88 | 264.11 | 264.11 | -8.24 (-3.03%) | 2,787,983 |
| 17 May 2022 | CNY | 271.02 | 272.99 | 266.2 | 272.35 | 272.35 | +0.01 (+0.0%) | 1,869,649 |
| 16 May 2022 | CNY | 282 | 282.49 | 271.12 | 272.34 | 272.34 | -6.8 (-2.44%) | 1,892,102 |
| 13 May 2022 | CNY | 285 | 288.37 | 277.89 | 279.14 | 279.14 | -3.07 (-1.09%) | 1,827,014 |
| 12 May 2022 | CNY | 275 | 286.59 | 272.17 | 282.21 | 282.21 | +4.78 (+1.72%) | 2,920,996 |
| 11 May 2022 | CNY | 264 | 288.2 | 261 | 277.43 | 277.43 | +15.43 (+5.89%) | 5,018,105 |
| 10 May 2022 | CNY | 253.01 | 266 | 252 | 262 | 262 | +4 (+1.55%) | 2,814,248 |
| 9 May 2022 | CNY | 253.8 | 261 | 241.49 | 258 | 258 | +6.6 (+2.63%) | 2,668,121 |
| 6 May 2022 | CNY | 254.31 | 255.35 | 250.5 | 251.4 | 251.4 | -8.1 (-3.12%) | 2,045,534 |
| 5 May 2022 | CNY | 263.01 | 263.6 | 251.2 | 259.5 | 259.5 | -7.55 (-2.83%) | 3,812,043 |
| 29 Apr 2022 | CNY | 257.02 | 268.35 | 256.5 | 267.05 | 267.05 | +13.05 (+5.14%) | 3,533,473 |
| 28 Apr 2022 | CNY | 266 | 266.03 | 249 | 254 | 254 | -15.8 (-5.86%) | 4,582,225 |
| 27 Apr 2022 | CNY | 264.62 | 270.5 | 252.8 | 269.8 | 269.8 | +2.8 (+1.05%) | 3,716,405 |
| 26 Apr 2022 | CNY | 270.01 | 276.01 | 265 | 267 | 267 | -1 (-0.37%) | 3,472,244 |
| 25 Apr 2022 | CNY | 281.29 | 286.44 | 266.55 | 268 | 268 | -19.51 (-6.79%) | 2,408,668 |
| 22 Apr 2022 | CNY | 286.29 | 291 | 279 | 287.51 | 287.51 | +1.23 (+0.43%) | 3,129,450 |
| 21 Apr 2022 | CNY | 290.38 | 299.36 | 284 | 286.28 | 286.28 | -6.22 (-2.13%) | 4,224,896 |
| 20 Apr 2022 | CNY | 304.81 | 304.88 | 286.99 | 292.5 | 292.5 | -11.16 (-3.68%) | 2,788,325 |
| 19 Apr 2022 | CNY | 313.21 | 315 | 301.68 | 303.66 | 303.66 | -6.66 (-2.15%) | 2,002,903 |
| 18 Apr 2022 | CNY | 305.36 | 314.9 | 304.12 | 310.32 | 310.32 | +1.33 (+0.43%) | 1,276,900 |
| 15 Apr 2022 | CNY | 301.79 | 314.99 | 298.68 | 308.99 | 308.99 | +4.79 (+1.57%) | 2,107,639 |
| 14 Apr 2022 | CNY | 303.9 | 306.33 | 294 | 304.2 | 304.2 | +1.62 (+0.54%) | 3,465,260 |
