| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 521.39 | 542 | 513.5 | 526.5 | 526.5 | +1.5 (+0.29%) | 496,803 |
| 27 May 2022 | CNY | 530 | 547.99 | 518.58 | 525 | 525 | -3 (-0.57%) | 354,323 |
| 26 May 2022 | CNY | 527.15 | 539.89 | 510.71 | 528 | 528 | -0.95 (-0.18%) | 793,234 |
| 25 May 2022 | CNY | 536.55 | 551.3 | 523 | 528.95 | 528.95 | -8.62 (-1.60%) | 431,879 |
| 24 May 2022 | CNY | 557.5 | 565 | 536 | 537.57 | 537.57 | -15.73 (-2.84%) | 440,583 |
| 23 May 2022 | CNY | 531.47 | 569.88 | 531.47 | 553.3 | 553.3 | +14.3 (+2.65%) | 433,985 |
| 20 May 2022 | CNY | 538 | 554 | 532 | 539 | 539 | -10.7 (-1.95%) | 609,825 |
| 19 May 2022 | CNY | 523.99 | 552.12 | 510 | 549.7 | 549.7 | +25.71 (+4.91%) | 676,378 |
| 18 May 2022 | CNY | 520.2 | 534.86 | 514 | 523.99 | 523.99 | +3.79 (+0.73%) | 515,164 |
| 17 May 2022 | CNY | 496.86 | 539 | 489 | 520.2 | 520.2 | +23.84 (+4.80%) | 838,572 |
| 16 May 2022 | CNY | 487.63 | 510.99 | 482.55 | 496.36 | 496.36 | +10.17 (+2.09%) | 827,280 |
| 13 May 2022 | CNY | 475.83 | 507.99 | 471.09 | 486.19 | 486.19 | +12.23 (+2.58%) | 749,499 |
| 12 May 2022 | CNY | 469.47 | 481.16 | 456.07 | 473.96 | 473.96 | +1.63 (+0.35%) | 606,121 |
| 11 May 2022 | CNY | 456.86 | 486.89 | 451.1 | 472.33 | 472.33 | +20.33 (+4.50%) | 1,240,688 |
| 10 May 2022 | CNY | 420 | 470.86 | 413 | 452 | 452 | +37.02 (+8.92%) | 1,245,924 |
| 9 May 2022 | CNY | 447 | 447 | 405.39 | 414.98 | 414.98 | -32.72 (-7.31%) | 1,339,882 |
| 6 May 2022 | CNY | 468 | 472.64 | 442 | 447.7 | 447.7 | -28.94 (-6.07%) | 1,002,185 |
| 5 May 2022 | CNY | 482.24 | 491 | 471.9 | 476.64 | 476.64 | -10.58 (-2.17%) | 714,985 |
| 29 Apr 2022 | CNY | 495 | 500 | 470.97 | 487.22 | 487.22 | -5.78 (-1.17%) | 688,517 |
| 28 Apr 2022 | CNY | 509.99 | 509.99 | 466.65 | 493 | 493 | -20 (-3.90%) | 639,518 |
| 27 Apr 2022 | CNY | 494.06 | 521 | 471.77 | 513 | 513 | +15.96 (+3.21%) | 680,901 |
| 26 Apr 2022 | CNY | 482 | 513.39 | 460 | 497.04 | 497.04 | -2.96 (-0.59%) | 486,536 |
| 25 Apr 2022 | CNY | 506 | 518.26 | 495.6 | 500 | 500 | -20.5 (-3.94%) | 388,316 |
| 22 Apr 2022 | CNY | 510 | 529.8 | 505.5 | 520.5 | 520.5 | -8.51 (-1.61%) | 475,184 |
| 21 Apr 2022 | CNY | 530.4 | 563.4 | 516.28 | 529.01 | 529.01 | +1.49 (+0.28%) | 620,480 |
| 20 Apr 2022 | CNY | 525.33 | 544.99 | 520.12 | 527.52 | 527.52 | +3.62 (+0.69%) | 430,820 |
| 19 Apr 2022 | CNY | 537.85 | 538.39 | 517.85 | 523.9 | 523.9 | -6.1 (-1.15%) | 237,542 |
| 18 Apr 2022 | CNY | 515.36 | 544.01 | 506.88 | 530 | 530 | +8.5 (+1.63%) | 533,979 |
| 15 Apr 2022 | CNY | 507.49 | 531.71 | 490 | 521.5 | 521.5 | +13.5 (+2.66%) | 677,791 |
| 14 Apr 2022 | CNY | 498.35 | 514.98 | 481.84 | 508 | 508 | +20 (+4.10%) | 852,463 |
