| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 151.7 | 163.2 | 151.03 | 159.22 | 159.22 | +7.53 (+4.96%) | 11,549,906 |
| 27 May 2022 | CNY | 151.89 | 155.78 | 151.18 | 151.69 | 151.69 | +0.66 (+0.44%) | 5,700,508 |
| 26 May 2022 | CNY | 152.63 | 152.96 | 149.8 | 151.03 | 151.03 | -0.87 (-0.57%) | 4,452,201 |
| 25 May 2022 | CNY | 154.16 | 154.88 | 150.78 | 151.9 | 151.9 | -2.13 (-1.38%) | 5,111,563 |
| 24 May 2022 | CNY | 159.85 | 161.3 | 154.02 | 154.03 | 154.03 | -6.05 (-3.78%) | 6,894,779 |
| 23 May 2022 | CNY | 164 | 164 | 157.07 | 160.08 | 160.08 | +0.72 (+0.45%) | 8,904,507 |
| 20 May 2022 | CNY | 151.5 | 159.68 | 150.8 | 159.36 | 159.36 | +10.54 (+7.08%) | 11,911,170 |
| 19 May 2022 | CNY | 148 | 148.88 | 145.9 | 148.82 | 148.82 | -1.29 (-0.86%) | 5,161,588 |
| 18 May 2022 | CNY | 152.3 | 152.6 | 150.01 | 150.11 | 150.11 | -1.24 (-0.82%) | 3,316,199 |
| 17 May 2022 | CNY | 153.76 | 154.66 | 150.02 | 151.35 | 151.35 | -1.41 (-0.92%) | 4,375,977 |
| 16 May 2022 | CNY | 157.95 | 158.02 | 152.49 | 152.76 | 152.76 | -3.54 (-2.26%) | 4,227,872 |
| 13 May 2022 | CNY | 160.9 | 161.44 | 155.82 | 156.3 | 156.3 | -3.42 (-2.14%) | 4,737,934 |
| 12 May 2022 | CNY | 156.66 | 161.23 | 156.58 | 159.72 | 159.72 | +1.17 (+0.74%) | 4,368,608 |
| 11 May 2022 | CNY | 153.83 | 162.53 | 153.35 | 158.55 | 158.55 | +5.61 (+3.67%) | 8,118,249 |
| 10 May 2022 | CNY | 150 | 153.28 | 149.56 | 152.94 | 152.94 | +0.78 (+0.51%) | 4,694,399 |
| 9 May 2022 | CNY | 151.7 | 153.38 | 151.3 | 152.16 | 152.16 | -0.84 (-0.55%) | 2,765,104 |
| 6 May 2022 | CNY | 154.2 | 155.31 | 151.15 | 153 | 153 | -4.81 (-3.05%) | 5,026,569 |
| 5 May 2022 | CNY | 155.95 | 160.99 | 155 | 157.81 | 157.81 | +0.79 (+0.50%) | 5,634,847 |
| 29 Apr 2022 | CNY | 154.02 | 158 | 151.36 | 157.02 | 157.02 | +3.13 (+2.03%) | 8,055,422 |
| 28 Apr 2022 | CNY | 154.82 | 158.38 | 148.9 | 153.89 | 153.89 | +6.61 (+4.49%) | 12,428,507 |
| 27 Apr 2022 | CNY | 134 | 147.6 | 131.66 | 147.28 | 147.28 | +11.4 (+8.39%) | 10,534,177 |
| 26 Apr 2022 | CNY | 136.17 | 141.48 | 134.93 | 135.88 | 135.88 | +0.72 (+0.53%) | 7,720,533 |
| 25 Apr 2022 | CNY | 144.09 | 145.98 | 135.06 | 135.16 | 135.16 | -12.03 (-8.17%) | 7,144,600 |
| 22 Apr 2022 | CNY | 147.05 | 150 | 146.37 | 147.19 | 147.19 | -1.2 (-0.81%) | 4,739,749 |
| 21 Apr 2022 | CNY | 151.38 | 152.87 | 148 | 148.39 | 148.39 | -5.27 (-3.43%) | 4,969,527 |
| 20 Apr 2022 | CNY | 152.31 | 156 | 147.08 | 153.66 | 153.66 | +1.41 (+0.93%) | 7,430,204 |
| 19 Apr 2022 | CNY | 154.69 | 155.33 | 152 | 152.25 | 152.25 | -2.41 (-1.56%) | 4,846,183 |
| 18 Apr 2022 | CNY | 156.98 | 156.98 | 154.2 | 154.66 | 154.66 | -3.09 (-1.96%) | 4,405,467 |
| 15 Apr 2022 | CNY | 159 | 159.79 | 156.5 | 157.75 | 157.75 | -3.05 (-1.90%) | 4,669,817 |
| 14 Apr 2022 | CNY | 162 | 165.3 | 160.67 | 160.8 | 160.8 | -0.93 (-0.58%) | 5,796,815 |
