| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 302 | 307.98 | 292.5 | 294.51 | 294.51 | +1.11 (+0.38%) | 3,343,332 |
| 11 Jul 2022 | CNY | 280.08 | 294.7 | 279 | 293.4 | 293.4 | +12.4 (+4.41%) | 2,791,842 |
| 8 Jul 2022 | CNY | 296 | 299.8 | 278.02 | 281 | 281 | -13.49 (-4.58%) | 2,446,284 |
| 7 Jul 2022 | CNY | 284.92 | 299.8 | 275 | 294.49 | 294.49 | +9.57 (+3.36%) | 2,258,884 |
| 6 Jul 2022 | CNY | 278.63 | 288.8 | 278.18 | 284.92 | 284.92 | +2.6 (+0.92%) | 1,218,777 |
| 5 Jul 2022 | CNY | 283.19 | 288 | 275.35 | 282.32 | 282.32 | -0.91 (-0.32%) | 1,309,930 |
| 4 Jul 2022 | CNY | 279.78 | 285.5 | 272.17 | 283.23 | 283.23 | +1.52 (+0.54%) | 1,961,364 |
| 1 Jul 2022 | CNY | 295 | 295.7 | 273.52 | 281.71 | 281.71 | -12.99 (-4.41%) | 2,881,065 |
| 30 Jun 2022 | CNY | 295.03 | 301.93 | 293.12 | 294.7 | 294.7 | +1 (+0.34%) | 1,953,954 |
| 29 Jun 2022 | CNY | 306.01 | 306.01 | 293.12 | 293.7 | 293.7 | -11.3 (-3.70%) | 1,941,759 |
| 28 Jun 2022 | CNY | 309.22 | 309.22 | 300.8 | 305 | 305 | 0.0 (0.0%) | 1,437,118 |
| 27 Jun 2022 | CNY | 308 | 312 | 298.33 | 305 | 305 | -1 (-0.33%) | 1,927,263 |
| 24 Jun 2022 | CNY | 309.33 | 311.97 | 301.21 | 306 | 306 | -3.39 (-1.10%) | 1,403,439 |
| 23 Jun 2022 | CNY | 304.4 | 310.8 | 299.21 | 309.39 | 309.39 | +5.09 (+1.67%) | 1,499,940 |
| 22 Jun 2022 | CNY | 301.82 | 310.95 | 299.21 | 304.3 | 304.3 | +2.53 (+0.84%) | 1,748,289 |
| 21 Jun 2022 | CNY | 314.6 | 314.9 | 298.01 | 301.77 | 301.77 | -13.13 (-4.17%) | 2,716,780 |
| 20 Jun 2022 | CNY | 305.3 | 319.8 | 305.3 | 314.9 | 314.9 | +9.91 (+3.25%) | 2,108,504 |
| 17 Jun 2022 | CNY | 289.01 | 308.78 | 289 | 304.99 | 304.99 | +13.99 (+4.81%) | 2,316,617 |
| 16 Jun 2022 | CNY | 276.2 | 297.97 | 276.2 | 291 | 291 | +19.01 (+6.99%) | 2,667,587 |
| 15 Jun 2022 | CNY | 280 | 281 | 269.2 | 271.99 | 271.99 | -6.01 (-2.16%) | 1,619,627 |
| 14 Jun 2022 | CNY | 281.8 | 284.07 | 268.88 | 278 | 278 | -8 (-2.80%) | 1,877,422 |
| 13 Jun 2022 | CNY | 279 | 292.78 | 277.34 | 286 | 286 | +3.69 (+1.31%) | 1,714,711 |
| 10 Jun 2022 | CNY | 270.93 | 284.97 | 268.68 | 282.31 | 282.31 | +9.77 (+3.58%) | 1,392,190 |
| 9 Jun 2022 | CNY | 271.41 | 280.19 | 269.01 | 272.54 | 272.54 | -0.04 (-0.01%) | 1,386,107 |
| 8 Jun 2022 | CNY | 271 | 281.67 | 266 | 272.58 | 272.58 | -1.91 (-0.70%) | 1,644,150 |
| 7 Jun 2022 | CNY | 279.97 | 295 | 270.25 | 274.49 | 274.49 | +2.3 (+0.84%) | 2,588,520 |
| 6 Jun 2022 | CNY | 263.68 | 273.83 | 262 | 272.19 | 272.19 | +10.54 (+4.03%) | 2,114,596 |
| 2 Jun 2022 | CNY | 244.57 | 262.88 | 243.12 | 261.65 | 261.65 | +17.08 (+6.98%) | 1,653,816 |
| 1 Jun 2022 | CNY | 242.02 | 248.84 | 240.8 | 244.57 | 244.57 | +1.47 (+0.60%) | 962,575 |
| 31 May 2022 | CNY | 236.26 | 245.35 | 232.5 | 243.1 | 243.1 | +8.3 (+3.53%) | 1,189,625 |
