| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 150.9 | 156 | 148.5 | 155.71 | 155.71 | +6.12 (+4.09%) | 1,474,240 |
| 27 May 2022 | CNY | 150.12 | 155.8 | 148.4 | 149.59 | 149.59 | -0.91 (-0.60%) | 1,618,699 |
| 26 May 2022 | CNY | 144.62 | 152 | 142.01 | 150.5 | 150.5 | +6 (+4.15%) | 1,908,076 |
| 25 May 2022 | CNY | 145 | 149 | 139.8 | 144.5 | 144.5 | -0.5 (-0.34%) | 2,492,886 |
| 24 May 2022 | CNY | 141.5 | 149.6 | 141.5 | 145 | 145 | +9 (+6.62%) | 3,221,027 |
| 23 May 2022 | CNY | 133.49 | 136.32 | 129.67 | 136 | 136 | +1.82 (+1.36%) | 1,496,008 |
| 20 May 2022 | CNY | 133.57 | 135.5 | 127.3 | 134.18 | 134.18 | -0.08 (-0.06%) | 2,044,197 |
| 19 May 2022 | CNY | 132.82 | 135.5 | 132 | 134.26 | 134.26 | -0.99 (-0.73%) | 1,219,308 |
| 18 May 2022 | CNY | 135.28 | 137.88 | 132.68 | 135.25 | 135.25 | +0.25 (+0.19%) | 2,228,200 |
| 17 May 2022 | CNY | 127.15 | 136 | 127.15 | 135 | 135 | +5.82 (+4.51%) | 1,834,752 |
| 16 May 2022 | CNY | 132.78 | 134.81 | 128.44 | 129.18 | 129.18 | -3.63 (-2.73%) | 1,406,636 |
| 13 May 2022 | CNY | 131.9 | 133.99 | 128.01 | 132.81 | 132.81 | +2.38 (+1.82%) | 1,684,696 |
| 12 May 2022 | CNY | 128.48 | 131.6 | 127 | 130.43 | 130.43 | +0.43 (+0.33%) | 1,440,639 |
| 11 May 2022 | CNY | 127.01 | 133.3 | 126.95 | 130 | 130 | +2.2 (+1.72%) | 1,602,601 |
| 10 May 2022 | CNY | 128.16 | 129.87 | 124.22 | 127.8 | 127.8 | -2 (-1.54%) | 1,780,131 |
| 9 May 2022 | CNY | 131.85 | 131.85 | 126.57 | 129.8 | 129.8 | -1.95 (-1.48%) | 1,185,090 |
| 6 May 2022 | CNY | 127.43 | 136 | 126.67 | 131.75 | 131.75 | +1.75 (+1.35%) | 1,196,560 |
| 5 May 2022 | CNY | 127 | 134.26 | 125.1 | 130 | 130 | +2.12 (+1.66%) | 2,874,186 |
| 29 Apr 2022 | CNY | 122.38 | 129.49 | 119.51 | 127.88 | 127.88 | +6.11 (+5.02%) | 2,990,316 |
| 28 Apr 2022 | CNY | 117 | 121.77 | 117 | 121.77 | 121.77 | +11.07 (+10.00%) | 2,752,844 |
| 27 Apr 2022 | CNY | 100.21 | 110.7 | 98.34 | 110.7 | 110.7 | +10.06 (+10.00%) | 2,942,109 |
| 26 Apr 2022 | CNY | 108.22 | 108.49 | 100 | 100.64 | 100.64 | -7.13 (-6.62%) | 3,218,232 |
| 25 Apr 2022 | CNY | 115.11 | 115.25 | 107.52 | 107.77 | 107.77 | -8.49 (-7.30%) | 2,263,488 |
| 22 Apr 2022 | CNY | 116.22 | 123.44 | 115.68 | 116.26 | 116.26 | -1.72 (-1.46%) | 1,575,467 |
| 21 Apr 2022 | CNY | 120.75 | 122.8 | 116.85 | 117.98 | 117.98 | -3.26 (-2.69%) | 1,285,386 |
| 20 Apr 2022 | CNY | 122.68 | 124.46 | 120.6 | 121.24 | 121.24 | -1.84 (-1.49%) | 946,738 |
| 19 Apr 2022 | CNY | 130.3 | 134 | 122.27 | 123.08 | 123.08 | -8.24 (-6.27%) | 1,728,070 |
| 18 Apr 2022 | CNY | 127 | 132.58 | 116.48 | 131.32 | 131.32 | +4.26 (+3.35%) | 2,083,645 |
| 15 Apr 2022 | CNY | 117 | 129.93 | 114.01 | 127.06 | 127.06 | +8.93 (+7.56%) | 2,937,964 |
| 14 Apr 2022 | CNY | 114 | 119.67 | 114 | 118.13 | 118.13 | +4.03 (+3.53%) | 1,789,376 |
