| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 121.54 | 123.55 | 118.44 | 121.52 | 121.52 | +0.99 (+0.82%) | 26,156,439 |
| 19 May 2022 | CNY | 115.99 | 121.66 | 114.92 | 120.53 | 120.53 | +3.02 (+2.57%) | 31,852,114 |
| 18 May 2022 | CNY | 116.88 | 119.23 | 115.89 | 117.51 | 117.51 | +0.3 (+0.26%) | 30,472,163 |
| 17 May 2022 | CNY | 108.2 | 118.31 | 107.95 | 117.21 | 117.21 | +9.66 (+8.98%) | 44,680,459 |
| 16 May 2022 | CNY | 109.99 | 111.68 | 107.36 | 107.55 | 107.55 | -1.31 (-1.20%) | 15,743,591 |
| 13 May 2022 | CNY | 111.03 | 111.84 | 108.02 | 108.86 | 108.86 | -0.56 (-0.51%) | 14,453,442 |
| 12 May 2022 | CNY | 109.5 | 111.2 | 108.28 | 109.42 | 109.42 | -1.37 (-1.24%) | 17,475,976 |
| 11 May 2022 | CNY | 106 | 115.29 | 105.25 | 110.79 | 110.79 | +3.94 (+3.69%) | 35,823,069 |
| 10 May 2022 | CNY | 101.2 | 106.85 | 100.71 | 106.85 | 106.85 | +3.82 (+3.71%) | 23,559,520 |
| 9 May 2022 | CNY | 102.12 | 104.48 | 102.02 | 103.03 | 103.03 | -1.06 (-1.02%) | 12,757,602 |
| 6 May 2022 | CNY | 103.5 | 106.54 | 103.5 | 104.09 | 104.09 | -4.39 (-4.05%) | 18,153,510 |
| 5 May 2022 | CNY | 109 | 110.5 | 106.5 | 108.48 | 108.48 | -2.19 (-1.98%) | 29,094,466 |
| 29 Apr 2022 | CNY | 105.86 | 111.6 | 104.14 | 110.67 | 110.67 | +4.82 (+4.55%) | 38,366,992 |
| 28 Apr 2022 | CNY | 104 | 109.35 | 102.21 | 105.85 | 105.85 | +4.39 (+4.33%) | 47,077,605 |
| 27 Apr 2022 | CNY | 92 | 101.46 | 89.9 | 101.46 | 101.46 | +9.22 (+10.00%) | 34,085,501 |
| 26 Apr 2022 | CNY | 93.01 | 94.78 | 91.47 | 92.24 | 92.24 | +0.03 (+0.03%) | 24,078,793 |
| 25 Apr 2022 | CNY | 99.07 | 99.9 | 92.1 | 92.21 | 92.21 | -9.16 (-9.04%) | 30,754,291 |
| 22 Apr 2022 | CNY | 102.61 | 104.2 | 100.61 | 101.37 | 101.37 | -2.67 (-2.57%) | 19,108,798 |
| 21 Apr 2022 | CNY | 108 | 110.57 | 103.65 | 104.04 | 104.04 | -5.46 (-4.99%) | 22,975,284 |
| 20 Apr 2022 | CNY | 115.5 | 115.95 | 109.12 | 109.5 | 109.5 | -4.65 (-4.07%) | 16,439,640 |
| 19 Apr 2022 | CNY | 115.28 | 116.25 | 113.58 | 114.15 | 114.15 | -1.13 (-0.98%) | 11,738,710 |
| 18 Apr 2022 | CNY | 113.98 | 115.3 | 108.38 | 115.28 | 115.28 | +0.78 (+0.68%) | 20,094,843 |
| 15 Apr 2022 | CNY | 115.5 | 116.6 | 112.8 | 114.5 | 114.5 | -2.7 (-2.30%) | 17,924,414 |
| 14 Apr 2022 | CNY | 117.7 | 120.01 | 116.8 | 117.2 | 117.2 | +0.7 (+0.60%) | 13,730,988 |
| 13 Apr 2022 | CNY | 113.03 | 119.7 | 112.97 | 116.5 | 116.5 | +2.44 (+2.14%) | 26,245,552 |
| 12 Apr 2022 | CNY | 112.33 | 114.25 | 112.04 | 114.06 | 114.06 | +2.06 (+1.84%) | 18,044,610 |
| 11 Apr 2022 | CNY | 121.82 | 121.82 | 111.99 | 112 | 112 | -11.68 (-9.44%) | 38,992,743 |
| 8 Apr 2022 | CNY | 127.66 | 128.21 | 122.67 | 123.68 | 123.68 | -3.97 (-3.11%) | 22,013,096 |
| 7 Apr 2022 | CNY | 125 | 130.06 | 123.65 | 127.65 | 127.65 | +0.84 (+0.66%) | 23,703,745 |
| 6 Apr 2022 | CNY | 130.5 | 130.5 | 125.51 | 126.81 | 126.81 | -1.72 (-1.34%) | 19,462,475 |
