| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 123.75 | 126.6 | 120.13 | 121.8 | 121.8 | -1.89 (-1.53%) | 1,103,210 |
| 6 Jun 2022 | CNY | 115 | 124.39 | 115 | 123.69 | 123.69 | +8.07 (+6.98%) | 1,824,690 |
| 2 Jun 2022 | CNY | 113.9 | 115.98 | 113 | 115.62 | 115.62 | +1.74 (+1.53%) | 1,230,690 |
| 1 Jun 2022 | CNY | 112.84 | 114.98 | 110.63 | 113.88 | 113.88 | +1.04 (+0.92%) | 1,340,550 |
| 31 May 2022 | CNY | 108.93 | 114.14 | 107.63 | 112.84 | 112.84 | +3.64 (+3.33%) | 1,330,590 |
| 30 May 2022 | CNY | 109.27 | 110.27 | 107.04 | 109.2 | 109.2 | +0.05 (+0.05%) | 650,250 |
| 27 May 2022 | CNY | 110.44 | 112 | 108.5 | 109.15 | 109.15 | -0.1 (-0.09%) | 1,049,720 |
| 26 May 2022 | CNY | 103.11 | 114 | 102.23 | 109.25 | 109.25 | +5 (+4.80%) | 2,018,630 |
| 25 May 2022 | CNY | 104.21 | 106.94 | 103.58 | 104.25 | 104.25 | -0.42 (-0.40%) | 818,610 |
| 24 May 2022 | CNY | 109 | 113.38 | 104.34 | 104.67 | 104.67 | -5.06 (-4.61%) | 1,536,070 |
| 23 May 2022 | CNY | 107.56 | 110.72 | 106.17 | 109.73 | 109.73 | +1.75 (+1.62%) | 1,063,050 |
| 20 May 2022 | CNY | 109.96 | 112.48 | 104.1 | 107.98 | 107.98 | -1.7 (-1.55%) | 2,230,560 |
| 19 May 2022 | CNY | 108.81 | 110.74 | 107 | 109.68 | 109.68 | -0.6 (-0.54%) | 1,333,860 |
| 18 May 2022 | CNY | 110.87 | 112.56 | 109.01 | 110.28 | 110.28 | -1 (-0.90%) | 890,060 |
| 17 May 2022 | CNY | 108.99 | 114 | 106.99 | 111.28 | 111.28 | +1.99 (+1.82%) | 973,680 |
| 16 May 2022 | CNY | 110.66 | 113.51 | 108.69 | 109.29 | 109.29 | -0.62 (-0.56%) | 548,940 |
| 13 May 2022 | CNY | 111.61 | 111.61 | 108.69 | 109.91 | 109.91 | -0.14 (-0.13%) | 463,410 |
| 12 May 2022 | CNY | 108.98 | 111.67 | 108.58 | 110.05 | 110.05 | -0.42 (-0.38%) | 821,800 |
| 11 May 2022 | CNY | 113 | 114.8 | 110 | 110.47 | 110.47 | +0.02 (+0.02%) | 1,044,360 |
| 10 May 2022 | CNY | 110.24 | 118.17 | 106.03 | 110.45 | 110.45 | +1.25 (+1.14%) | 2,079,510 |
| 9 May 2022 | CNY | 105.77 | 110 | 104.3 | 109.2 | 109.2 | +1.81 (+1.69%) | 1,311,750 |
| 6 May 2022 | CNY | 103 | 108.5 | 101.51 | 107.39 | 107.39 | +1.69 (+1.60%) | 2,155,850 |
| 5 May 2022 | CNY | 103.08 | 110.38 | 98.5 | 105.7 | 105.7 | +4.04 (+3.97%) | 2,847,700 |
| 29 Apr 2022 | CNY | 93.98 | 102.49 | 92.91 | 101.66 | 101.66 | +7.57 (+8.05%) | 2,226,540 |
| 28 Apr 2022 | CNY | 94.22 | 96.7 | 90.27 | 94.09 | 94.09 | +0.05 (+0.05%) | 1,538,030 |
| 27 Apr 2022 | CNY | 84.27 | 94.04 | 83.17 | 94.04 | 94.04 | +8.55 (+10.00%) | 1,169,900 |
| 26 Apr 2022 | CNY | 87.8 | 90 | 84.5 | 85.49 | 85.49 | -2.31 (-2.63%) | 1,242,800 |
| 25 Apr 2022 | CNY | 95.73 | 95.73 | 87.5 | 87.8 | 87.8 | -9.16 (-9.45%) | 864,610 |
| 22 Apr 2022 | CNY | 97.32 | 99.99 | 95.38 | 96.96 | 96.96 | -1.34 (-1.36%) | 935,200 |
| 21 Apr 2022 | CNY | 101.3 | 103.85 | 97.6 | 98.3 | 98.3 | -3 (-2.96%) | 823,900 |
