| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 88 | 95.68 | 87.4 | 93.69 | 93.69 | +5.07 (+5.72%) | 13,143,265 |
| 27 May 2022 | CNY | 89.37 | 90.86 | 87.28 | 88.62 | 88.62 | +0.16 (+0.18%) | 7,101,552 |
| 26 May 2022 | CNY | 90.6 | 90.9 | 87.82 | 88.46 | 88.46 | -2.34 (-2.58%) | 7,679,456 |
| 25 May 2022 | CNY | 91.56 | 92.88 | 88.55 | 90.8 | 90.8 | -0.63 (-0.69%) | 9,249,265 |
| 24 May 2022 | CNY | 95 | 97.3 | 91.18 | 91.43 | 91.43 | -4.53 (-4.72%) | 14,293,894 |
| 23 May 2022 | CNY | 95 | 99.53 | 93.8 | 95.96 | 95.96 | +11 (+12.95%) | 19,512,719 |
| 20 May 2022 | CNY | 85.1 | 86.1 | 82.95 | 84.96 | 84.96 | -0.94 (-1.09%) | 8,766,236 |
| 19 May 2022 | CNY | 78.74 | 86.48 | 78.38 | 85.9 | 85.9 | +5.99 (+7.50%) | 12,282,139 |
| 18 May 2022 | CNY | 81.03 | 81.6 | 79.88 | 79.91 | 79.91 | -1.08 (-1.33%) | 6,078,408 |
| 17 May 2022 | CNY | 78.9 | 81.88 | 78.07 | 80.99 | 80.99 | +2.33 (+2.96%) | 7,433,966 |
| 16 May 2022 | CNY | 80.5 | 81.68 | 78.43 | 78.66 | 78.66 | -0.84 (-1.06%) | 6,595,066 |
| 13 May 2022 | CNY | 79 | 80.65 | 76.91 | 79.5 | 79.5 | +1.12 (+1.43%) | 7,905,302 |
| 12 May 2022 | CNY | 76 | 79.8 | 75.75 | 78.38 | 78.38 | +0.97 (+1.25%) | 8,387,939 |
| 11 May 2022 | CNY | 74.84 | 81.01 | 74.03 | 77.41 | 77.41 | +2.57 (+3.43%) | 11,018,267 |
| 10 May 2022 | CNY | 71.26 | 77.77 | 70.63 | 74.84 | 74.84 | +2.69 (+3.73%) | 9,339,460 |
| 9 May 2022 | CNY | 70.5 | 73.67 | 70.37 | 72.15 | 72.15 | +1.17 (+1.65%) | 5,763,662 |
| 6 May 2022 | CNY | 71.05 | 71.86 | 69.8 | 70.98 | 70.98 | -2.22 (-3.03%) | 6,389,218 |
| 5 May 2022 | CNY | 73.7 | 75.71 | 72.8 | 73.2 | 73.2 | -1.44 (-1.93%) | 8,019,148 |
| 29 Apr 2022 | CNY | 73.79 | 75.47 | 70.41 | 74.64 | 74.64 | +1.46 (+2.00%) | 10,079,151 |
| 28 Apr 2022 | CNY | 75.64 | 75.87 | 71.71 | 73.18 | 73.18 | -3.57 (-4.65%) | 9,220,191 |
| 27 Apr 2022 | CNY | 69.39 | 77 | 69.28 | 76.75 | 76.75 | +5.78 (+8.14%) | 7,329,415 |
| 26 Apr 2022 | CNY | 72.82 | 74.4 | 70.65 | 70.97 | 70.97 | -2.03 (-2.78%) | 5,314,535 |
| 25 Apr 2022 | CNY | 75.85 | 77.2 | 72.79 | 73 | 73 | -4.59 (-5.92%) | 6,723,875 |
| 22 Apr 2022 | CNY | 80.67 | 83.58 | 77.01 | 77.59 | 77.59 | -3.69 (-4.54%) | 7,442,260 |
| 21 Apr 2022 | CNY | 81.91 | 86.68 | 81.05 | 81.28 | 81.28 | -1.37 (-1.66%) | 6,130,418 |
| 20 Apr 2022 | CNY | 83 | 84.25 | 81.69 | 82.65 | 82.65 | -0.35 (-0.42%) | 4,481,574 |
| 19 Apr 2022 | CNY | 85.02 | 85.43 | 81.76 | 83 | 83 | -2.1 (-2.47%) | 6,559,717 |
| 18 Apr 2022 | CNY | 82.01 | 85.47 | 82 | 85.1 | 85.1 | +1.93 (+2.32%) | 5,637,162 |
| 15 Apr 2022 | CNY | 80.38 | 84.4 | 79.54 | 83.17 | 83.17 | +1.34 (+1.64%) | 6,121,579 |
| 14 Apr 2022 | CNY | 82 | 84.09 | 80.7 | 81.83 | 81.83 | +0.02 (+0.02%) | 5,451,529 |
