| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 159 | 160.77 | 154.01 | 156.68 | 156.68 | -1.22 (-0.77%) | 1,862,439 |
| 26 May 2022 | CNY | 156.8 | 165.88 | 155 | 157.9 | 157.9 | +1.713 (+1.10%) | 2,447,862 |
| 26 May 2022 |
|
|||||||
| 25 May 2022 | CNY | 156.5667 | 158.9867 | 151.5333 | 156.1867 | 156.1867 | -2.18 (-1.38%) | 4,287,118 |
| 24 May 2022 | CNY | 161.3333 | 165.92 | 156.6667 | 158.3667 | 158.3667 | -3.633 (-2.24%) | 2,906,985 |
| 23 May 2022 | CNY | 154.1133 | 164.92 | 152.1267 | 162 | 162 | +7.887 (+5.12%) | 3,513,916 |
| 20 May 2022 | CNY | 154 | 155.6667 | 148.7 | 154.1133 | 154.1133 | +2.78 (+1.84%) | 3,444,286 |
| 19 May 2022 | CNY | 140.7933 | 153.92 | 139.6667 | 151.3333 | 151.3333 | +7.98 (+5.57%) | 4,113,975 |
| 18 May 2022 | CNY | 137.7333 | 144.7933 | 137.6667 | 143.3533 | 143.3533 | +5.127 (+3.71%) | 3,247,951 |
| 17 May 2022 | CNY | 135.3333 | 140.3333 | 134.0067 | 138.2267 | 138.2267 | +3.747 (+2.79%) | 1,978,042 |
| 16 May 2022 | CNY | 138.5333 | 141.3333 | 133.4 | 134.48 | 134.48 | -3.053 (-2.22%) | 1,874,293 |
| 13 May 2022 | CNY | 139.3267 | 139.8667 | 133.5333 | 137.5333 | 137.5333 | -1.793 (-1.29%) | 2,770,501 |
| 12 May 2022 | CNY | 137.68 | 140.3533 | 135.6667 | 139.3267 | 139.3267 | +0.327 (+0.24%) | 2,366,070 |
| 11 May 2022 | CNY | 135.44 | 141.6667 | 132 | 139 | 139 | +4.68 (+3.48%) | 3,713,428 |
| 10 May 2022 | CNY | 122.6667 | 136.6667 | 121.8667 | 134.32 | 134.32 | +8.68 (+6.91%) | 4,226,677 |
| 9 May 2022 | CNY | 122.66 | 128.3133 | 121.34 | 125.64 | 125.64 | +2.707 (+2.20%) | 2,723,826 |
| 6 May 2022 | CNY | 125.3933 | 126.66 | 122 | 122.9333 | 122.9333 | -6.607 (-5.10%) | 2,576,887 |
| 5 May 2022 | CNY | 128.06 | 134.5533 | 125.3267 | 129.54 | 129.54 | +0.873 (+0.68%) | 4,114,560 |
| 29 Apr 2022 | CNY | 125.5467 | 129.7333 | 121.3333 | 128.6667 | 128.6667 | +2.667 (+2.12%) | 5,307,249 |
| 28 Apr 2022 | CNY | 127.0667 | 130.6667 | 124.8133 | 126 | 126 | -3 (-2.33%) | 4,682,898 |
| 27 Apr 2022 | CNY | 113.8867 | 130 | 113.8867 | 129 | 129 | +13.3 (+11.50%) | 6,482,068 |
| 26 Apr 2022 | CNY | 114.0067 | 121.6667 | 112.8333 | 115.7 | 115.7 | +3.033 (+2.69%) | 4,262,877 |
| 25 Apr 2022 | CNY | 114.6533 | 118.3333 | 111.34 | 112.6667 | 112.6667 | -2.44 (-2.12%) | 4,243,012 |
| 22 Apr 2022 | CNY | 118.8267 | 120.8667 | 114.6533 | 115.1067 | 115.1067 | -3.713 (-3.13%) | 2,094,406 |
| 21 Apr 2022 | CNY | 121.44 | 126.92 | 118.2 | 118.82 | 118.82 | -3.767 (-3.07%) | 2,893,371 |
| 20 Apr 2022 | CNY | 120 | 126.6733 | 119.26 | 122.5867 | 122.5867 | -5.96 (-4.64%) | 4,955,202 |
| 19 Apr 2022 | CNY | 126.92 | 132.62 | 126.92 | 128.5467 | 128.5467 | +3.28 (+2.62%) | 3,061,072 |
| 18 Apr 2022 | CNY | 116 | 125.8667 | 114.7333 | 125.2667 | 125.2667 | +7.673 (+6.53%) | 3,483,904 |
| 15 Apr 2022 | CNY | 112.6667 | 118.88 | 108.0667 | 117.5933 | 117.5933 | +4.927 (+4.37%) | 4,687,648 |
| 14 Apr 2022 | CNY | 120.6667 | 121.6733 | 110.8067 | 112.6667 | 112.6667 | -7.367 (-6.14%) | 4,637,421 |
| 13 Apr 2022 | CNY | 123.3333 | 123.7 | 120 | 120.0333 | 120.0333 | -4.427 (-3.56%) | 2,456,310 |
