| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 133.01 | 134.56 | 129.25 | 129.57 | 129.57 | -5.43 (-4.02%) | 553,297 |
| 6 Jun 2022 | CNY | 126 | 136.24 | 124.86 | 135 | 135 | +14.7 (+12.22%) | 995,127 |
| 3 Jun 2022 | CNY | 119.3 | 122.4 | 119.3 | 120.3 | 120.3 | -5.95 (-4.71%) | 0 |
| 2 Jun 2022 | CNY | 118.96 | 128.3 | 116.5 | 126.25 | 126.25 | +8.25 (+6.99%) | 777,636 |
| 1 Jun 2022 | CNY | 117.3 | 120.85 | 116 | 118 | 118 | +0.44 (+0.37%) | 425,472 |
| 31 May 2022 | CNY | 114.36 | 118.99 | 112.1 | 117.56 | 117.56 | +2.66 (+2.32%) | 515,403 |
| 30 May 2022 | CNY | 109.56 | 117.56 | 109.56 | 114.9 | 114.9 | +5.35 (+4.88%) | 585,136 |
| 27 May 2022 | CNY | 111.21 | 114.79 | 108.8 | 109.55 | 109.55 | -1.28 (-1.15%) | 324,500 |
| 26 May 2022 | CNY | 111.7 | 112.68 | 108 | 110.83 | 110.83 | -0.87 (-0.78%) | 384,722 |
| 25 May 2022 | CNY | 110.5 | 112.95 | 109.19 | 111.7 | 111.7 | +1.21 (+1.10%) | 325,822 |
| 24 May 2022 | CNY | 114.38 | 116.86 | 110.16 | 110.49 | 110.49 | -4.34 (-3.78%) | 437,000 |
| 23 May 2022 | CNY | 115.66 | 117 | 113.41 | 114.83 | 114.83 | -0.83 (-0.72%) | 450,270 |
| 20 May 2022 | CNY | 118.02 | 119.73 | 114.51 | 115.66 | 115.66 | -2.36 (-2.00%) | 404,200 |
| 19 May 2022 | CNY | 118.39 | 120.23 | 114.1 | 118.02 | 118.02 | -2.23 (-1.85%) | 575,001 |
| 18 May 2022 | CNY | 114.19 | 120.9 | 113.68 | 120.25 | 120.25 | +6.21 (+5.45%) | 831,738 |
| 17 May 2022 | CNY | 114.32 | 115.27 | 110.72 | 114.04 | 114.04 | -0.28 (-0.24%) | 384,100 |
| 16 May 2022 | CNY | 110.6 | 117.6 | 108.4 | 114.32 | 114.32 | +4.05 (+3.67%) | 604,200 |
| 13 May 2022 | CNY | 108.1 | 111.88 | 108.09 | 110.27 | 110.27 | +2.18 (+2.02%) | 327,400 |
| 12 May 2022 | CNY | 107.76 | 109.5 | 107 | 108.09 | 108.09 | +0.1 (+0.09%) | 342,800 |
| 11 May 2022 | CNY | 105 | 110.77 | 105 | 107.99 | 107.99 | +2.49 (+2.36%) | 809,953 |
| 10 May 2022 | CNY | 98.28 | 105.89 | 98.28 | 105.5 | 105.5 | +3.73 (+3.67%) | 723,899 |
| 9 May 2022 | CNY | 101 | 103.4 | 99.01 | 101.77 | 101.77 | -0.67 (-0.65%) | 498,100 |
| 6 May 2022 | CNY | 95.41 | 105.09 | 93.44 | 102.44 | 102.44 | +4.99 (+5.12%) | 914,523 |
| 5 May 2022 | CNY | 96.62 | 100 | 94.72 | 97.45 | 97.45 | -25.25 (-20.58%) | 931,332 |
| 4 May 2022 | CNY | 122.5 | 123.8 | 121.6 | 122.7 | 122.7 | -0.2 (-0.16%) | 0 |
| 3 May 2022 | CNY | 121.2 | 124 | 121.2 | 122.9 | 122.9 | +0.5 (+0.41%) | 0 |
| 2 May 2022 | CNY | 122.5 | 122.5 | 120.7 | 122.4 | 122.4 | +25.11 (+25.81%) | 0 |
| 29 Apr 2022 | CNY | 97.58 | 103 | 94.5 | 97.29 | 97.29 | +1.78 (+1.86%) | 1,262,351 |
| 28 Apr 2022 | CNY | 95.5 | 95.51 | 90.59 | 95.51 | 95.51 | +15.92 (+20.00%) | 1,021,095 |
| 27 Apr 2022 | CNY | 75.2 | 81.55 | 73.15 | 79.59 | 79.59 | +2.59 (+3.36%) | 486,783 |
