| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 93 | 93.16 | 89.75 | 91.47 | 91.47 | -1.53 (-1.65%) | 8,984,770 |
| 27 May 2022 | CNY | 95 | 96.9 | 92.52 | 93 | 93 | -1.17 (-1.24%) | 9,394,858 |
| 26 May 2022 | CNY | 96.4 | 96.7 | 92.5 | 94.17 | 94.17 | -2.23 (-2.31%) | 9,544,326 |
| 25 May 2022 | CNY | 98 | 99.2 | 94.18 | 96.4 | 96.4 | -3.05 (-3.07%) | 12,673,250 |
| 24 May 2022 | CNY | 96.92 | 102.07 | 95.12 | 99.45 | 99.45 | +2.24 (+2.30%) | 18,522,746 |
| 23 May 2022 | CNY | 95.92 | 97.97 | 93.05 | 97.21 | 97.21 | +0.31 (+0.32%) | 14,340,213 |
| 20 May 2022 | CNY | 96 | 99.83 | 94.3 | 96.9 | 96.9 | +2.82 (+3.00%) | 22,993,113 |
| 19 May 2022 | CNY | 83.58 | 94.08 | 82.05 | 94.08 | 94.08 | +8.55 (+10.00%) | 18,432,368 |
| 18 May 2022 | CNY | 84.55 | 86.99 | 84.34 | 85.53 | 85.53 | +1.05 (+1.24%) | 9,136,108 |
| 17 May 2022 | CNY | 82.54 | 84.6 | 81.58 | 84.48 | 84.48 | +2.4 (+2.92%) | 9,418,580 |
| 16 May 2022 | CNY | 82.61 | 84.67 | 82.03 | 82.08 | 82.08 | -0.44 (-0.53%) | 6,788,742 |
| 13 May 2022 | CNY | 84.33 | 84.89 | 81.49 | 82.52 | 82.52 | -0.61 (-0.73%) | 7,595,031 |
| 12 May 2022 | CNY | 83 | 84.38 | 82.08 | 83.13 | 83.13 | -0.73 (-0.87%) | 8,579,896 |
| 11 May 2022 | CNY | 80 | 87.62 | 78.82 | 83.86 | 83.86 | +4.21 (+5.29%) | 14,959,100 |
| 10 May 2022 | CNY | 77.5 | 80.5 | 75.49 | 79.65 | 79.65 | +2.15 (+2.77%) | 7,957,227 |
| 9 May 2022 | CNY | 76.35 | 78.36 | 75.94 | 77.5 | 77.5 | +0.8 (+1.04%) | 4,127,432 |
| 6 May 2022 | CNY | 77.5 | 78.4 | 76.2 | 76.7 | 76.7 | -2.92 (-3.67%) | 5,688,675 |
| 5 May 2022 | CNY | 78.6 | 81.49 | 78.36 | 79.62 | 79.62 | +0.18 (+0.23%) | 8,469,502 |
| 29 Apr 2022 | CNY | 77.66 | 79.78 | 75.51 | 79.44 | 79.44 | +1.74 (+2.24%) | 10,017,894 |
| 28 Apr 2022 | CNY | 80 | 80 | 76.85 | 77.7 | 77.7 | -2.91 (-3.61%) | 10,594,002 |
| 27 Apr 2022 | CNY | 71.01 | 81.32 | 70.84 | 80.61 | 80.61 | +6.33 (+8.52%) | 10,167,262 |
| 26 Apr 2022 | CNY | 76.7 | 78.64 | 73.8 | 74.28 | 74.28 | -2.77 (-3.60%) | 7,107,973 |
| 25 Apr 2022 | CNY | 81.25 | 83.26 | 77 | 77.05 | 77.05 | -6.02 (-7.25%) | 6,773,746 |
| 22 Apr 2022 | CNY | 84.2 | 85.79 | 82.9 | 83.07 | 83.07 | -1.63 (-1.92%) | 4,742,488 |
| 21 Apr 2022 | CNY | 87.19 | 90.4 | 84.2 | 84.7 | 84.7 | -4.18 (-4.70%) | 7,526,224 |
| 20 Apr 2022 | CNY | 89.84 | 91.1 | 88.3 | 88.88 | 88.88 | -1.3 (-1.44%) | 7,100,825 |
| 19 Apr 2022 | CNY | 92.77 | 94.59 | 89.86 | 90.18 | 90.18 | -3.38 (-3.61%) | 10,297,652 |
| 18 Apr 2022 | CNY | 90.68 | 95.98 | 89.66 | 93.56 | 93.56 | +1.12 (+1.21%) | 10,118,773 |
| 15 Apr 2022 | CNY | 87.66 | 93.74 | 86.8 | 92.44 | 92.44 | +3.68 (+4.15%) | 11,361,054 |
| 14 Apr 2022 | CNY | 88.17 | 89.21 | 86.35 | 88.76 | 88.76 | +1.35 (+1.54%) | 6,217,502 |
