| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 108.46 | 112.6 | 106.02 | 107.83 | 107.83 | -0.17 (-0.16%) | 767,569 |
| 26 May 2022 | CNY | 102.8 | 109.2 | 100 | 108 | 108 | +5.28 (+5.14%) | 1,097,133 |
| 25 May 2022 | CNY | 102.18 | 104.84 | 99 | 102.72 | 102.72 | -0.28 (-0.27%) | 945,930 |
| 24 May 2022 | CNY | 111 | 111 | 103 | 103 | 103 | -8.09 (-7.28%) | 1,064,710 |
| 23 May 2022 | CNY | 112.62 | 112.62 | 105.5 | 111.09 | 111.09 | +2.99 (+2.77%) | 1,140,788 |
| 20 May 2022 | CNY | 107.1 | 109.55 | 104.5 | 108.1 | 108.1 | +2.25 (+2.13%) | 921,936 |
| 19 May 2022 | CNY | 102.55 | 106 | 102.14 | 105.85 | 105.85 | +1.78 (+1.71%) | 600,774 |
| 18 May 2022 | CNY | 102.45 | 105.88 | 102.04 | 104.07 | 104.07 | +1.37 (+1.33%) | 549,341 |
| 17 May 2022 | CNY | 103.07 | 104.96 | 100.6 | 102.7 | 102.7 | -0.29 (-0.28%) | 503,328 |
| 16 May 2022 | CNY | 100.5 | 105.5 | 100.5 | 102.99 | 102.99 | +0.6 (+0.59%) | 502,291 |
| 13 May 2022 | CNY | 100.86 | 103.77 | 100 | 102.39 | 102.39 | +1.54 (+1.53%) | 663,091 |
| 12 May 2022 | CNY | 101.07 | 103.98 | 100.39 | 100.85 | 100.85 | -1.15 (-1.13%) | 580,158 |
| 11 May 2022 | CNY | 95.82 | 103.99 | 95.82 | 102 | 102 | +4.07 (+4.16%) | 1,145,701 |
| 10 May 2022 | CNY | 91.87 | 99.5 | 91.05 | 97.93 | 97.93 | +4.3 (+4.59%) | 829,414 |
| 9 May 2022 | CNY | 94.02 | 97.97 | 92 | 93.63 | 93.63 | -2.77 (-2.87%) | 759,136 |
| 6 May 2022 | CNY | 90.01 | 96.5 | 89.15 | 96.4 | 96.4 | +2.95 (+3.16%) | 924,443 |
| 5 May 2022 | CNY | 90 | 95.35 | 88.06 | 93.45 | 93.45 | +2.82 (+3.11%) | 1,095,083 |
| 29 Apr 2022 | CNY | 90 | 91.8 | 86.05 | 90.63 | 90.63 | +2.53 (+2.87%) | 990,094 |
| 28 Apr 2022 | CNY | 92 | 92.33 | 86.27 | 88.1 | 88.1 | -4.8 (-5.17%) | 1,156,531 |
| 27 Apr 2022 | CNY | 83.5 | 93.3 | 81.14 | 92.9 | 92.9 | +11.06 (+13.51%) | 1,221,145 |
| 26 Apr 2022 | CNY | 81.29 | 86 | 80.51 | 81.84 | 81.84 | +0.74 (+0.91%) | 1,022,313 |
| 25 Apr 2022 | CNY | 86.89 | 86.89 | 80.55 | 81.1 | 81.1 | -6.09 (-6.98%) | 899,983 |
| 22 Apr 2022 | CNY | 87.71 | 88.86 | 86.02 | 87.19 | 87.19 | -1 (-1.13%) | 705,313 |
| 21 Apr 2022 | CNY | 93.37 | 93.37 | 87.83 | 88.19 | 88.19 | -4.93 (-5.29%) | 745,361 |
| 20 Apr 2022 | CNY | 95 | 96.46 | 91.14 | 93.12 | 93.12 | -2.34 (-2.45%) | 684,418 |
| 19 Apr 2022 | CNY | 97.52 | 100.74 | 94.52 | 95.46 | 95.46 | -1.57 (-1.62%) | 554,498 |
| 18 Apr 2022 | CNY | 92.07 | 97.56 | 90.74 | 97.03 | 97.03 | +3.07 (+3.27%) | 974,941 |
| 15 Apr 2022 | CNY | 95.54 | 96.82 | 91.46 | 93.96 | 93.96 | -2.62 (-2.71%) | 1,729,554 |
| 14 Apr 2022 | CNY | 99.4 | 101.36 | 95 | 96.58 | 96.58 | -1.17 (-1.20%) | 1,054,907 |
| 13 Apr 2022 | CNY | 104.05 | 105.1 | 97.38 | 97.75 | 97.75 | -7.75 (-7.35%) | 1,346,805 |
