| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 104.21 | 105.4 | 102.5 | 103.77 | 103.77 | -1.43 (-1.36%) | 2,069,368 |
| 27 May 2022 | CNY | 102.2 | 108.6 | 102 | 105.2 | 105.2 | +3.28 (+3.22%) | 3,268,148 |
| 26 May 2022 | CNY | 100 | 103.39 | 99.11 | 101.92 | 101.92 | +1.08 (+1.07%) | 2,997,655 |
| 25 May 2022 | CNY | 98 | 102.55 | 96.53 | 100.84 | 100.84 | +2.59 (+2.64%) | 2,894,334 |
| 24 May 2022 | CNY | 98.01 | 98.96 | 95.67 | 98.25 | 98.25 | 0.0 (0.0%) | 4,040,304 |
| 23 May 2022 | CNY | 98 | 100.49 | 97.5 | 98.25 | 98.25 | +2 (+2.08%) | 3,223,835 |
| 20 May 2022 | CNY | 94.79 | 98.48 | 94.2 | 96.25 | 96.25 | +2.28 (+2.43%) | 2,335,899 |
| 19 May 2022 | CNY | 92.38 | 94.25 | 92.38 | 93.97 | 93.97 | +0.01 (+0.01%) | 1,696,973 |
| 18 May 2022 | CNY | 97.46 | 97.47 | 93.33 | 93.96 | 93.96 | -3.32 (-3.41%) | 2,516,573 |
| 17 May 2022 | CNY | 96.29 | 98.11 | 95.21 | 97.28 | 97.28 | +0.39 (+0.40%) | 1,846,877 |
| 16 May 2022 | CNY | 99.12 | 100 | 96.69 | 96.89 | 96.89 | -2.18 (-2.20%) | 1,816,055 |
| 13 May 2022 | CNY | 100.37 | 102.68 | 97.01 | 99.07 | 99.07 | -1.02 (-1.02%) | 2,847,879 |
| 12 May 2022 | CNY | 98.91 | 100.3 | 97.55 | 100.09 | 100.09 | +0.39 (+0.39%) | 2,775,204 |
| 11 May 2022 | CNY | 93.5 | 102.38 | 92.68 | 99.7 | 99.7 | +6.62 (+7.11%) | 5,365,517 |
| 10 May 2022 | CNY | 91.8 | 94.66 | 91 | 93.08 | 93.08 | -0.37 (-0.40%) | 1,915,812 |
| 9 May 2022 | CNY | 93.1 | 94.18 | 91.5 | 93.45 | 93.45 | +0.34 (+0.37%) | 1,342,481 |
| 6 May 2022 | CNY | 93.5 | 93.98 | 91.66 | 93.11 | 93.11 | -2.87 (-2.99%) | 1,634,996 |
| 5 May 2022 | CNY | 97.9 | 98.9 | 93.12 | 95.98 | 95.98 | -3.5 (-3.52%) | 3,341,761 |
| 29 Apr 2022 | CNY | 92.88 | 100 | 92.02 | 99.48 | 99.48 | +7.86 (+8.58%) | 3,867,026 |
| 28 Apr 2022 | CNY | 93.33 | 94.89 | 90.49 | 91.62 | 91.62 | -3.11 (-3.28%) | 2,282,881 |
| 27 Apr 2022 | CNY | 90.95 | 96.25 | 89.9 | 94.73 | 94.73 | +2.35 (+2.54%) | 3,026,904 |
| 26 Apr 2022 | CNY | 89.9 | 96.36 | 89.9 | 92.38 | 92.38 | +2.88 (+3.22%) | 3,777,729 |
| 25 Apr 2022 | CNY | 92.82 | 95.8 | 89 | 89.5 | 89.5 | -5.38 (-5.67%) | 3,005,515 |
| 22 Apr 2022 | CNY | 92 | 96.15 | 90.91 | 94.88 | 94.88 | +2.25 (+2.43%) | 2,316,810 |
| 21 Apr 2022 | CNY | 92.99 | 94.93 | 92.23 | 92.63 | 92.63 | -0.91 (-0.97%) | 2,089,821 |
| 20 Apr 2022 | CNY | 95.7 | 97.39 | 93.25 | 93.54 | 93.54 | -2.35 (-2.45%) | 2,521,090 |
| 19 Apr 2022 | CNY | 99.66 | 101.2 | 95.39 | 95.89 | 95.89 | -4.1 (-4.10%) | 1,716,901 |
| 18 Apr 2022 | CNY | 98.4 | 100.56 | 97.03 | 99.99 | 99.99 | +0.99 (+1%) | 1,450,804 |
| 15 Apr 2022 | CNY | 95.29 | 100.9 | 94.49 | 99 | 99 | +2.53 (+2.62%) | 1,995,178 |
| 14 Apr 2022 | CNY | 96.42 | 98 | 94.65 | 96.47 | 96.47 | +0.28 (+0.29%) | 1,962,440 |
