| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 412.16 | 412.16 | 397.13 | 405.56 | 405.56 | -4.52 (-1.10%) | 563,500 |
| 6 Jun 2022 | CNY | 400 | 428.11 | 396.41 | 410.08 | 410.08 | +16.92 (+4.30%) | 955,790 |
| 2 Jun 2022 | CNY | 383.13 | 393.8 | 378.74 | 393.16 | 393.16 | +3.16 (+0.81%) | 349,720 |
| 1 Jun 2022 | CNY | 391 | 396.95 | 382.02 | 390 | 390 | 0.0 (0.0%) | 468,630 |
| 31 May 2022 | CNY | 369.5 | 396 | 365.23 | 390 | 390 | +20 (+5.41%) | 405,770 |
| 30 May 2022 | CNY | 372.58 | 376.91 | 363.21 | 370 | 370 | -3.33 (-0.89%) | 305,350 |
| 27 May 2022 | CNY | 365.99 | 373.8 | 364 | 373.33 | 373.33 | +9.33 (+2.56%) | 198,240 |
| 26 May 2022 | CNY | 365 | 373.8 | 358 | 364 | 364 | -5 (-1.36%) | 244,410 |
| 25 May 2022 | CNY | 360 | 369 | 356.66 | 369 | 369 | 0.0 (0.0%) | 221,570 |
| 24 May 2022 | CNY | 370.09 | 371.28 | 362.28 | 369 | 369 | -6.3 (-1.68%) | 300,670 |
| 23 May 2022 | CNY | 384.96 | 384.96 | 369 | 375.3 | 375.3 | -9.65 (-2.51%) | 346,520 |
| 20 May 2022 | CNY | 377.87 | 385.29 | 371.13 | 384.95 | 384.95 | +10.45 (+2.79%) | 314,030 |
| 19 May 2022 | CNY | 365.8 | 379 | 364.15 | 374.5 | 374.5 | -1.25 (-0.33%) | 313,520 |
| 18 May 2022 | CNY | 383.03 | 390 | 365 | 375.75 | 375.75 | -17.05 (-4.34%) | 500,390 |
| 17 May 2022 | CNY | 398 | 399.86 | 378 | 392.8 | 392.8 | -5.2 (-1.31%) | 584,400 |
| 16 May 2022 | CNY | 391.2 | 402.69 | 382.13 | 398 | 398 | +6.02 (+1.54%) | 635,510 |
| 13 May 2022 | CNY | 372.85 | 392 | 368.99 | 391.98 | 391.98 | +22.1 (+5.97%) | 407,490 |
| 12 May 2022 | CNY | 356.5 | 373.76 | 356.35 | 369.88 | 369.88 | +11.33 (+3.16%) | 441,670 |
| 11 May 2022 | CNY | 369.98 | 384.9 | 358.55 | 358.55 | 358.55 | -4.94 (-1.36%) | 544,800 |
| 10 May 2022 | CNY | 344 | 367.91 | 344 | 363.49 | 363.49 | +18.72 (+5.43%) | 360,980 |
| 9 May 2022 | CNY | 344 | 353.79 | 343 | 344.77 | 344.77 | +0.59 (+0.17%) | 223,870 |
| 6 May 2022 | CNY | 329 | 356.89 | 326.31 | 344.18 | 344.18 | +12.18 (+3.67%) | 578,760 |
| 5 May 2022 | CNY | 336.4 | 343.49 | 326.62 | 332 | 332 | -15.4 (-4.43%) | 381,340 |
| 29 Apr 2022 | CNY | 325.91 | 347.97 | 319.03 | 347.4 | 347.4 | +28.62 (+8.98%) | 324,150 |
| 28 Apr 2022 | CNY | 321.63 | 326 | 312.13 | 318.78 | 318.78 | -2.85 (-0.89%) | 173,670 |
| 27 Apr 2022 | CNY | 299.01 | 323 | 285.42 | 321.63 | 321.63 | +20.63 (+6.85%) | 444,360 |
| 26 Apr 2022 | CNY | 309.79 | 315.8 | 300 | 301 | 301 | -16.5 (-5.20%) | 476,210 |
| 25 Apr 2022 | CNY | 320.1 | 320.1 | 288.21 | 317.5 | 317.5 | -9.5 (-2.91%) | 532,670 |
| 22 Apr 2022 | CNY | 318.51 | 327.8 | 315.15 | 327 | 327 | +2.41 (+0.74%) | 138,410 |
| 21 Apr 2022 | CNY | 335.01 | 335.88 | 315.13 | 324.59 | 324.59 | -13.41 (-3.97%) | 233,800 |
