| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 500.85 | 507.9 | 472.98 | 478.15 | 478.15 | -22.84 (-4.56%) | 547,024 |
| 11 Jul 2022 | CNY | 513.73 | 517.66 | 497.31 | 500.99 | 500.99 | -13.09 (-2.55%) | 400,712 |
| 8 Jul 2022 | CNY | 507.77 | 523.81 | 496 | 514.08 | 514.08 | +11.28 (+2.24%) | 436,442 |
| 7 Jul 2022 | CNY | 519 | 519 | 495.14 | 502.8 | 502.8 | -9.91 (-1.93%) | 435,329 |
| 6 Jul 2022 | CNY | 499.88 | 534.87 | 493 | 512.71 | 512.71 | +16.71 (+3.37%) | 673,700 |
| 5 Jul 2022 | CNY | 498 | 509.02 | 486.66 | 496 | 496 | -2.99 (-0.60%) | 579,714 |
| 4 Jul 2022 | CNY | 524.83 | 527.88 | 484.88 | 498.99 | 498.99 | -29.07 (-5.51%) | 890,680 |
| 1 Jul 2022 | CNY | 570.58 | 570.58 | 522.25 | 528.06 | 528.06 | -33.53 (-5.97%) | 552,110 |
| 30 Jun 2022 | CNY | 525.04 | 572.88 | 523.15 | 561.59 | 561.59 | +36.47 (+6.95%) | 630,404 |
| 29 Jun 2022 | CNY | 517.8 | 535 | 504.11 | 525.12 | 525.12 | +5.21 (+1.00%) | 645,747 |
| 28 Jun 2022 | CNY | 521.9 | 528 | 502.33 | 519.91 | 519.91 | -5.45 (-1.04%) | 897,206 |
| 27 Jun 2022 | CNY | 523.88 | 541.97 | 520.36 | 525.36 | 525.36 | +1.49 (+0.28%) | 618,126 |
| 24 Jun 2022 | CNY | 507.55 | 534.85 | 507.55 | 523.87 | 523.87 | +16.75 (+3.30%) | 572,713 |
| 23 Jun 2022 | CNY | 495.91 | 513.4 | 490 | 507.12 | 507.12 | +6.12 (+1.22%) | 645,138 |
| 22 Jun 2022 | CNY | 534.77 | 535 | 500.02 | 501 | 501 | -28 (-5.29%) | 473,792 |
| 21 Jun 2022 | CNY | 523.23 | 542.99 | 518.58 | 529 | 529 | +7.2 (+1.38%) | 411,359 |
| 20 Jun 2022 | CNY | 526.11 | 537.8 | 519 | 521.8 | 521.8 | -13.8 (-2.58%) | 564,113 |
| 17 Jun 2022 | CNY | 549.86 | 556.98 | 531 | 535.6 | 535.6 | -15.2 (-2.76%) | 511,071 |
| 16 Jun 2022 | CNY | 537.89 | 562 | 530 | 550.8 | 550.8 | +12.91 (+2.40%) | 475,245 |
| 15 Jun 2022 | CNY | 523 | 545 | 520.4 | 537.89 | 537.89 | +14.31 (+2.73%) | 498,737 |
| 14 Jun 2022 | CNY | 548.01 | 552.8 | 510.59 | 523.58 | 523.58 | -29.92 (-5.41%) | 901,536 |
| 13 Jun 2022 | CNY | 549 | 561.85 | 541.37 | 553.5 | 553.5 | +3.5 (+0.64%) | 769,153 |
| 10 Jun 2022 | CNY | 545 | 564.79 | 541.01 | 550 | 550 | +2.3 (+0.42%) | 1,295,688 |
| 9 Jun 2022 | CNY | 589.9 | 589.9 | 546 | 547.7 | 547.7 | -46.3 (-7.79%) | 983,093 |
| 8 Jun 2022 | CNY | 551 | 600 | 550.99 | 594 | 594 | +28 (+4.95%) | 1,060,215 |
| 7 Jun 2022 | CNY | 575.29 | 577.8 | 556.6 | 566 | 566 | -7.58 (-1.32%) | 762,586 |
| 6 Jun 2022 | CNY | 610 | 619.99 | 571.24 | 573.58 | 573.58 | -18.42 (-3.11%) | 1,109,670 |
| 2 Jun 2022 | CNY | 550.8 | 603 | 540.88 | 592 | 592 | +45.58 (+8.34%) | 953,262 |
| 1 Jun 2022 | CNY | 540.63 | 562.9 | 535.13 | 546.42 | 546.42 | -2.08 (-0.38%) | 565,371 |
| 31 May 2022 | CNY | 535.72 | 557.88 | 517 | 548.5 | 548.5 | +22 (+4.18%) | 561,510 |
