| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 459.78 | 459.78 | 433.17 | 445.44 | 445.44 | -9.64 (-2.12%) | 324,970 |
| 18 Jul 2022 | CNY | 469.77 | 470 | 450.3 | 455.08 | 455.08 | -9.92 (-2.13%) | 358,410 |
| 15 Jul 2022 | CNY | 446 | 474.22 | 446 | 465 | 465 | +18.2 (+4.07%) | 440,470 |
| 14 Jul 2022 | CNY | 440.78 | 448 | 432.01 | 446.8 | 446.8 | +5.98 (+1.36%) | 260,780 |
| 13 Jul 2022 | CNY | 445.19 | 451.99 | 432 | 440.82 | 440.82 | -4.29 (-0.96%) | 376,970 |
| 12 Jul 2022 | CNY | 452.77 | 455.4 | 436.29 | 445.11 | 445.11 | -7.68 (-1.70%) | 290,190 |
| 11 Jul 2022 | CNY | 453.78 | 453.78 | 430 | 452.79 | 452.79 | -1.07 (-0.24%) | 544,350 |
| 8 Jul 2022 | CNY | 457.98 | 464.98 | 448.44 | 453.86 | 453.86 | -3.09 (-0.68%) | 304,180 |
| 7 Jul 2022 | CNY | 471.32 | 471.32 | 454.18 | 456.95 | 456.95 | -13.35 (-2.84%) | 255,340 |
| 6 Jul 2022 | CNY | 469 | 480 | 461.35 | 470.3 | 470.3 | +4.3 (+0.92%) | 191,340 |
| 5 Jul 2022 | CNY | 465 | 478 | 452.7 | 466 | 466 | -5 (-1.06%) | 379,460 |
| 4 Jul 2022 | CNY | 447.99 | 474.49 | 435 | 471 | 471 | +19.87 (+4.40%) | 472,690 |
| 1 Jul 2022 | CNY | 474 | 474.88 | 436 | 451.13 | 451.13 | -21.91 (-4.63%) | 734,170 |
| 30 Jun 2022 | CNY | 457.45 | 475.87 | 452 | 473.04 | 473.04 | +16.65 (+3.65%) | 424,710 |
| 29 Jun 2022 | CNY | 459.55 | 485 | 452.64 | 456.39 | 456.39 | -4.61 (-1.00%) | 514,990 |
| 28 Jun 2022 | CNY | 468.2 | 468.2 | 458.02 | 461 | 461 | -7.2 (-1.54%) | 339,560 |
| 27 Jun 2022 | CNY | 456.61 | 476 | 447.5 | 468.2 | 468.2 | +17.2 (+3.81%) | 576,780 |
| 24 Jun 2022 | CNY | 438.88 | 458.98 | 438.88 | 451 | 451 | +7 (+1.58%) | 340,410 |
| 23 Jun 2022 | CNY | 431.07 | 445.5 | 426.03 | 444 | 444 | +8.38 (+1.92%) | 255,640 |
| 22 Jun 2022 | CNY | 430.18 | 444 | 423.97 | 435.62 | 435.62 | +1.64 (+0.38%) | 297,490 |
| 21 Jun 2022 | CNY | 433.35 | 441.76 | 423.27 | 433.98 | 433.98 | -3.52 (-0.80%) | 339,660 |
| 20 Jun 2022 | CNY | 433.96 | 450 | 422.89 | 437.5 | 437.5 | +12.09 (+2.84%) | 701,910 |
| 17 Jun 2022 | CNY | 415.27 | 437.77 | 406 | 425.41 | 425.41 | +4.41 (+1.05%) | 588,070 |
| 16 Jun 2022 | CNY | 405.91 | 427 | 404 | 421 | 421 | +13.56 (+3.33%) | 559,200 |
| 15 Jun 2022 | CNY | 404.13 | 412.98 | 402 | 407.44 | 407.44 | -2.55 (-0.62%) | 399,400 |
| 14 Jun 2022 | CNY | 416.9 | 422.88 | 404.05 | 409.99 | 409.99 | -7.01 (-1.68%) | 493,350 |
| 13 Jun 2022 | CNY | 412 | 428.18 | 403.24 | 417 | 417 | +1 (+0.24%) | 717,670 |
| 10 Jun 2022 | CNY | 424 | 424 | 412.4 | 416 | 416 | -1.83 (-0.44%) | 433,400 |
| 9 Jun 2022 | CNY | 420.54 | 422.21 | 409.44 | 417.83 | 417.83 | +5.1 (+1.24%) | 482,600 |
| 8 Jun 2022 | CNY | 400.67 | 423.44 | 400.67 | 412.73 | 412.73 | +7.17 (+1.77%) | 694,110 |
