| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 84.1 | 85.68 | 83.72 | 85.34 | 85.34 | +1.83 (+2.19%) | 11,207,231 |
| 27 May 2022 | CNY | 83.99 | 85.37 | 83.19 | 83.51 | 83.51 | +0.41 (+0.49%) | 11,328,096 |
| 26 May 2022 | CNY | 82.5 | 84 | 81.4 | 83.1 | 83.1 | +0.79 (+0.96%) | 7,512,642 |
| 25 May 2022 | CNY | 83.05 | 83.18 | 81.58 | 82.31 | 82.31 | +0.28 (+0.34%) | 6,103,937 |
| 24 May 2022 | CNY | 83.04 | 84.75 | 81.96 | 82.03 | 82.03 | -1.12 (-1.35%) | 8,242,424 |
| 23 May 2022 | CNY | 84.18 | 84.44 | 82.5 | 83.15 | 83.15 | -1.03 (-1.22%) | 7,276,191 |
| 20 May 2022 | CNY | 81.98 | 84.48 | 81.57 | 84.18 | 84.18 | +2.78 (+3.42%) | 15,034,653 |
| 19 May 2022 | CNY | 82.09 | 82.3 | 80.5 | 81.4 | 81.4 | -1.98 (-2.37%) | 9,345,962 |
| 18 May 2022 | CNY | 82.6 | 83.8 | 81.8 | 83.38 | 83.38 | +0.95 (+1.15%) | 8,171,703 |
| 17 May 2022 | CNY | 82.5 | 82.9 | 81.03 | 82.43 | 82.43 | +0.63 (+0.77%) | 6,595,468 |
| 16 May 2022 | CNY | 82.64 | 84.26 | 81.8 | 81.8 | 81.8 | -0.19 (-0.23%) | 8,265,444 |
| 13 May 2022 | CNY | 83.68 | 83.69 | 81.31 | 81.99 | 81.99 | -0.36 (-0.44%) | 6,615,394 |
| 12 May 2022 | CNY | 81.99 | 84.08 | 81.52 | 82.35 | 82.35 | +0.24 (+0.29%) | 10,919,246 |
| 11 May 2022 | CNY | 77.99 | 83.16 | 77.99 | 82.11 | 82.11 | +4.15 (+5.32%) | 22,228,160 |
| 10 May 2022 | CNY | 78.3 | 79.27 | 76.11 | 77.96 | 77.96 | -0.84 (-1.07%) | 11,749,582 |
| 9 May 2022 | CNY | 78.9 | 79.55 | 77.8 | 78.8 | 78.8 | -0.7 (-0.88%) | 7,403,254 |
| 6 May 2022 | CNY | 80.78 | 80.84 | 78.82 | 79.5 | 79.5 | -2.19 (-2.68%) | 10,768,525 |
| 5 May 2022 | CNY | 79.45 | 82.59 | 78.63 | 81.69 | 81.69 | +3.84 (+4.93%) | 20,154,347 |
| 29 Apr 2022 | CNY | 78 | 79.37 | 76.22 | 77.85 | 77.85 | -2.12 (-2.65%) | 13,107,464 |
| 28 Apr 2022 | CNY | 78.7 | 80.06 | 77.8 | 79.97 | 79.97 | +1.19 (+1.51%) | 13,434,223 |
| 27 Apr 2022 | CNY | 76.71 | 79.42 | 76.7 | 78.78 | 78.78 | +1.48 (+1.91%) | 18,027,651 |
| 26 Apr 2022 | CNY | 75.02 | 78.34 | 73.75 | 77.3 | 77.3 | +1.78 (+2.36%) | 19,909,557 |
| 25 Apr 2022 | CNY | 79.3 | 79.49 | 75.52 | 75.52 | 75.52 | -4.29 (-5.38%) | 15,387,735 |
| 22 Apr 2022 | CNY | 79.71 | 80.12 | 78.23 | 79.81 | 79.81 | -0.19 (-0.24%) | 12,481,249 |
| 21 Apr 2022 | CNY | 80 | 81.2 | 79.61 | 80 | 80 | -0.33 (-0.41%) | 10,608,506 |
| 20 Apr 2022 | CNY | 82.69 | 83.2 | 80 | 80.33 | 80.33 | -2.21 (-2.68%) | 11,038,136 |
| 19 Apr 2022 | CNY | 83.4 | 84.3 | 81.45 | 82.54 | 82.54 | -1.25 (-1.49%) | 11,938,398 |
| 18 Apr 2022 | CNY | 84 | 84.55 | 83.4 | 83.79 | 83.79 | -0.86 (-1.02%) | 7,276,527 |
| 15 Apr 2022 | CNY | 87.3 | 87.3 | 84.53 | 84.65 | 84.65 | -1.95 (-2.25%) | 11,408,240 |
| 14 Apr 2022 | CNY | 86.88 | 88.27 | 86.35 | 86.6 | 86.6 | 0.0 (0.0%) | 9,862,243 |
