| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 189.74 | 193.6 | 184.01 | 188.94 | 188.94 | +1.24 (+0.66%) | 2,475,579 |
| 27 May 2022 | CNY | 188.04 | 196.69 | 186.68 | 187.7 | 187.7 | +1.02 (+0.55%) | 2,881,260 |
| 26 May 2022 | CNY | 190.09 | 190.09 | 181.31 | 186.68 | 186.68 | -2.89 (-1.52%) | 2,429,232 |
| 25 May 2022 | CNY | 188.51 | 191.95 | 187.1 | 189.57 | 189.57 | -0.53 (-0.28%) | 2,039,418 |
| 24 May 2022 | CNY | 198 | 201.55 | 190 | 190.1 | 190.1 | -9.79 (-4.90%) | 2,659,792 |
| 23 May 2022 | CNY | 200.05 | 201.48 | 196.13 | 199.89 | 199.89 | -0.12 (-0.06%) | 2,123,635 |
| 20 May 2022 | CNY | 200.24 | 202.24 | 195.01 | 200.01 | 200.01 | +0.51 (+0.26%) | 3,339,842 |
| 19 May 2022 | CNY | 189 | 199.5 | 188.2 | 199.5 | 199.5 | +6.35 (+3.29%) | 3,640,077 |
| 18 May 2022 | CNY | 195.6 | 196.8 | 192.4 | 193.15 | 193.15 | -1.87 (-0.96%) | 2,081,386 |
| 17 May 2022 | CNY | 188.23 | 196.66 | 187.01 | 195.02 | 195.02 | +6.62 (+3.51%) | 3,329,013 |
| 16 May 2022 | CNY | 198.86 | 198.93 | 187.79 | 188.4 | 188.4 | -4.2 (-2.18%) | 2,346,681 |
| 13 May 2022 | CNY | 196.79 | 197.01 | 191.18 | 192.6 | 192.6 | -2.9 (-1.48%) | 2,641,319 |
| 12 May 2022 | CNY | 191 | 196.5 | 190.49 | 195.5 | 195.5 | +1.32 (+0.68%) | 3,136,133 |
| 11 May 2022 | CNY | 184.99 | 197.66 | 180.33 | 194.18 | 194.18 | +10.94 (+5.97%) | 6,431,206 |
| 10 May 2022 | CNY | 165.75 | 189.84 | 165.23 | 183.24 | 183.24 | +14.46 (+8.57%) | 5,921,057 |
| 9 May 2022 | CNY | 173.5 | 174.6 | 167.6 | 168.78 | 168.78 | -4.72 (-2.72%) | 2,343,771 |
| 6 May 2022 | CNY | 177.88 | 179 | 173.35 | 173.5 | 173.5 | -9.32 (-5.10%) | 2,755,688 |
| 5 May 2022 | CNY | 183.82 | 189.22 | 182.31 | 182.82 | 182.82 | -2.7 (-1.46%) | 2,596,466 |
| 29 Apr 2022 | CNY | 185.47 | 188.42 | 178.02 | 185.52 | 185.52 | +2.22 (+1.21%) | 3,944,375 |
| 28 Apr 2022 | CNY | 179 | 184.35 | 173.73 | 183.3 | 183.3 | +4.3 (+2.40%) | 4,279,421 |
| 27 Apr 2022 | CNY | 163.01 | 179.8 | 162.38 | 179 | 179 | +12.93 (+7.79%) | 4,601,917 |
| 26 Apr 2022 | CNY | 179.19 | 181.56 | 165.1 | 166.07 | 166.07 | -11.4 (-6.42%) | 3,833,391 |
| 25 Apr 2022 | CNY | 188.61 | 189 | 177.29 | 177.47 | 177.47 | -13.51 (-7.07%) | 2,933,728 |
| 22 Apr 2022 | CNY | 194.33 | 200.88 | 190.08 | 190.98 | 190.98 | -5.02 (-2.56%) | 2,663,327 |
| 21 Apr 2022 | CNY | 200.99 | 204.79 | 195 | 196 | 196 | -5.9 (-2.92%) | 3,281,982 |
| 20 Apr 2022 | CNY | 205.98 | 209 | 201.83 | 201.9 | 201.9 | -3.44 (-1.68%) | 2,573,344 |
| 19 Apr 2022 | CNY | 207 | 211 | 204.48 | 205.34 | 205.34 | -5.23 (-2.48%) | 3,844,074 |
| 18 Apr 2022 | CNY | 194.74 | 215.68 | 193.22 | 210.57 | 210.57 | +13.38 (+6.79%) | 6,352,850 |
| 15 Apr 2022 | CNY | 182.19 | 200.88 | 181.28 | 197.19 | 197.19 | +14.86 (+8.15%) | 7,688,038 |
| 14 Apr 2022 | CNY | 180.79 | 184.8 | 176.32 | 182.33 | 182.33 | +3.33 (+1.86%) | 4,022,495 |
