| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 118.23 | 120.97 | 117 | 120.58 | 120.58 | +2.08 (+1.76%) | 811,126 |
| 30 May 2022 | CNY | 115.88 | 119.5 | 115.88 | 118.5 | 118.5 | +2.6 (+2.24%) | 713,362 |
| 27 May 2022 | CNY | 117.01 | 118.21 | 115 | 115.9 | 115.9 | -0.55 (-0.47%) | 476,804 |
| 26 May 2022 | CNY | 118.96 | 118.96 | 114.67 | 116.45 | 116.45 | -1.85 (-1.56%) | 551,944 |
| 25 May 2022 | CNY | 114.61 | 120.9 | 114.13 | 118.3 | 118.3 | +4.5 (+3.95%) | 947,873 |
| 24 May 2022 | CNY | 122.79 | 122.79 | 113.68 | 113.8 | 113.8 | -8.31 (-6.81%) | 1,061,600 |
| 23 May 2022 | CNY | 119.41 | 124.49 | 119.41 | 122.11 | 122.11 | +3.52 (+2.97%) | 1,229,260 |
| 20 May 2022 | CNY | 117.12 | 121.62 | 116.29 | 118.59 | 118.59 | +2.54 (+2.19%) | 877,770 |
| 19 May 2022 | CNY | 115 | 116.55 | 114.01 | 116.05 | 116.05 | -0.56 (-0.48%) | 485,011 |
| 18 May 2022 | CNY | 116.66 | 118.18 | 116 | 116.61 | 116.61 | -0.05 (-0.04%) | 374,365 |
| 17 May 2022 | CNY | 118.02 | 118.11 | 115 | 116.66 | 116.66 | -1.09 (-0.93%) | 548,149 |
| 16 May 2022 | CNY | 119.2 | 121.56 | 117.56 | 117.75 | 117.75 | -0.75 (-0.63%) | 638,860 |
| 13 May 2022 | CNY | 120.39 | 121.79 | 117.58 | 118.5 | 118.5 | -1 (-0.84%) | 548,510 |
| 12 May 2022 | CNY | 116.04 | 120 | 116 | 119.5 | 119.5 | +1.75 (+1.49%) | 714,703 |
| 11 May 2022 | CNY | 118.75 | 121.87 | 117.01 | 117.75 | 117.75 | -0.55 (-0.46%) | 966,498 |
| 10 May 2022 | CNY | 114 | 120.85 | 112.6 | 118.3 | 118.3 | +3.42 (+2.98%) | 912,969 |
| 9 May 2022 | CNY | 113.38 | 115.71 | 113.01 | 114.88 | 114.88 | +1.21 (+1.06%) | 613,866 |
| 6 May 2022 | CNY | 111.67 | 116.8 | 111.51 | 113.67 | 113.67 | -1.43 (-1.24%) | 856,664 |
| 5 May 2022 | CNY | 113 | 117.18 | 111 | 115.1 | 115.1 | +3.05 (+2.72%) | 1,070,769 |
| 29 Apr 2022 | CNY | 105.85 | 113.59 | 105.85 | 112.05 | 112.05 | +0.15 (+0.13%) | 1,466,016 |
| 28 Apr 2022 | CNY | 115.3 | 115.3 | 111.28 | 111.9 | 111.9 | -3.6 (-3.12%) | 645,351 |
| 27 Apr 2022 | CNY | 110.49 | 116 | 107.77 | 115.5 | 115.5 | +4.29 (+3.86%) | 867,910 |
| 26 Apr 2022 | CNY | 115.16 | 117.81 | 110.8 | 111.21 | 111.21 | -3.59 (-3.13%) | 720,850 |
| 25 Apr 2022 | CNY | 122.01 | 124.35 | 114 | 114.8 | 114.8 | -9.96 (-7.98%) | 972,606 |
| 22 Apr 2022 | CNY | 130 | 130 | 124.57 | 124.76 | 124.76 | -5.63 (-4.32%) | 710,484 |
| 21 Apr 2022 | CNY | 138.01 | 139.38 | 130.23 | 130.39 | 130.39 | -8.53 (-6.14%) | 849,421 |
| 20 Apr 2022 | CNY | 141.62 | 143.43 | 138.89 | 138.92 | 138.92 | -2.4 (-1.70%) | 509,596 |
| 19 Apr 2022 | CNY | 143.1 | 145.69 | 140.9 | 141.32 | 141.32 | -1.78 (-1.24%) | 535,684 |
| 18 Apr 2022 | CNY | 143 | 144.42 | 138.83 | 143.1 | 143.1 | -1.76 (-1.21%) | 593,566 |
| 15 Apr 2022 | CNY | 152.88 | 152.88 | 144.84 | 144.86 | 144.86 | -7.3 (-4.80%) | 976,532 |
