| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 154.5 | 158.38 | 149.03 | 149.32 | 149.32 | -2.9 (-1.91%) | 11,156,629 |
| 26 May 2022 | CNY | 155.06 | 156.1 | 148.89 | 152.22 | 152.22 | -2.77 (-1.79%) | 12,099,540 |
| 25 May 2022 | CNY | 156.1 | 159.8 | 152.8 | 154.99 | 154.99 | -2.13 (-1.36%) | 8,389,033 |
| 24 May 2022 | CNY | 164 | 168.93 | 156.66 | 157.12 | 157.12 | -8.35 (-5.05%) | 12,278,634 |
| 23 May 2022 | CNY | 169 | 169.8 | 159.88 | 165.47 | 165.47 | +1.8 (+1.10%) | 13,981,982 |
| 20 May 2022 | CNY | 162.95 | 163.88 | 159.59 | 163.67 | 163.67 | +1.67 (+1.03%) | 9,952,119 |
| 19 May 2022 | CNY | 159.95 | 164.28 | 156.9 | 162 | 162 | -1 (-0.61%) | 11,088,284 |
| 18 May 2022 | CNY | 165 | 165.05 | 160.2 | 163 | 163 | +0.21 (+0.13%) | 15,136,029 |
| 17 May 2022 | CNY | 147.98 | 162.79 | 147.4 | 162.79 | 162.79 | +14.8 (+10.00%) | 15,765,556 |
| 16 May 2022 | CNY | 151.5 | 155.48 | 147.58 | 147.99 | 147.99 | -2.16 (-1.44%) | 7,214,106 |
| 13 May 2022 | CNY | 152.7 | 152.89 | 148.2 | 150.15 | 150.15 | 0.0 (0.0%) | 6,260,628 |
| 12 May 2022 | CNY | 151.25 | 152.5 | 148 | 150.15 | 150.15 | -2.42 (-1.59%) | 9,666,960 |
| 11 May 2022 | CNY | 143.51 | 157.37 | 142.4 | 152.57 | 152.57 | +9.51 (+6.65%) | 15,711,630 |
| 10 May 2022 | CNY | 136 | 146.86 | 135.4 | 143.06 | 143.06 | +5.9 (+4.30%) | 11,647,498 |
| 9 May 2022 | CNY | 140.21 | 141.39 | 136.46 | 137.16 | 137.16 | -3 (-2.14%) | 6,848,906 |
| 6 May 2022 | CNY | 143.61 | 145.3 | 140.16 | 140.16 | 140.16 | -6.95 (-4.72%) | 7,333,324 |
| 5 May 2022 | CNY | 149.12 | 151.5 | 147.06 | 147.11 | 147.11 | -3.39 (-2.25%) | 9,134,266 |
| 29 Apr 2022 | CNY | 148.13 | 152.33 | 145.01 | 150.5 | 150.5 | +5.18 (+3.56%) | 13,645,034 |
| 28 Apr 2022 | CNY | 146.91 | 151.44 | 143.33 | 145.32 | 145.32 | -2.81 (-1.90%) | 11,841,175 |
| 27 Apr 2022 | CNY | 135.31 | 148.13 | 135.14 | 148.13 | 148.13 | +13.47 (+10.00%) | 13,219,460 |
| 26 Apr 2022 | CNY | 138.64 | 141.91 | 134.02 | 134.66 | 134.66 | -3.55 (-2.57%) | 9,121,482 |
| 25 Apr 2022 | CNY | 147 | 149 | 138.11 | 138.21 | 138.21 | -10.79 (-7.24%) | 10,564,897 |
| 22 Apr 2022 | CNY | 152.09 | 155.49 | 148.9 | 149 | 149 | -6.33 (-4.08%) | 9,595,458 |
| 21 Apr 2022 | CNY | 158.3 | 162.43 | 154.2 | 155.33 | 155.33 | -4.37 (-2.74%) | 8,632,948 |
| 20 Apr 2022 | CNY | 161.85 | 164.69 | 159.36 | 159.7 | 159.7 | -4.74 (-2.88%) | 10,432,913 |
| 19 Apr 2022 | CNY | 180 | 180 | 164.44 | 164.44 | 164.44 | -18.27 (-10.00%) | 18,753,669 |
| 18 Apr 2022 | CNY | 172.15 | 183.2 | 171.51 | 182.71 | 182.71 | +8.81 (+5.07%) | 10,239,074 |
| 15 Apr 2022 | CNY | 168.97 | 175.75 | 168.17 | 173.9 | 173.9 | +1.47 (+0.85%) | 8,002,017 |
| 14 Apr 2022 | CNY | 171.18 | 175.82 | 165.05 | 172.43 | 172.43 | +3.35 (+1.98%) | 9,868,666 |
| 13 Apr 2022 | CNY | 170 | 171.37 | 167.01 | 169.08 | 169.08 | -1.97 (-1.15%) | 5,776,129 |
