| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 89.46 | 89.96 | 85.89 | 89.8 | 89.8 | +1.84 (+2.09%) | 7,335,961 |
| 27 May 2022 | CNY | 89.95 | 93.11 | 87.5 | 87.96 | 87.96 | -1.4 (-1.57%) | 5,578,178 |
| 26 May 2022 | CNY | 90.5 | 92.18 | 88.26 | 89.36 | 89.36 | -1.99 (-2.18%) | 4,949,744 |
| 25 May 2022 | CNY | 90.04 | 92 | 88.69 | 91.35 | 91.35 | +1.3 (+1.44%) | 5,424,891 |
| 24 May 2022 | CNY | 95.5 | 96.26 | 90 | 90.05 | 90.05 | -6.21 (-6.45%) | 6,572,541 |
| 23 May 2022 | CNY | 96 | 96.96 | 93.38 | 96.26 | 96.26 | -1.15 (-1.18%) | 5,374,764 |
| 20 May 2022 | CNY | 98 | 99.95 | 94.2 | 97.41 | 97.41 | +0.18 (+0.19%) | 6,998,504 |
| 19 May 2022 | CNY | 94 | 99.78 | 92 | 97.23 | 97.23 | +1.71 (+1.79%) | 6,431,856 |
| 18 May 2022 | CNY | 96.95 | 97.9 | 95.3 | 95.52 | 95.52 | -1.08 (-1.12%) | 5,548,976 |
| 17 May 2022 | CNY | 91 | 97.4 | 91 | 96.6 | 96.6 | +4 (+4.32%) | 8,893,799 |
| 16 May 2022 | CNY | 94.4 | 99 | 91.7 | 92.6 | 92.6 | +0.22 (+0.24%) | 8,111,650 |
| 13 May 2022 | CNY | 91.97 | 94.63 | 89.51 | 92.38 | 92.38 | +1.3 (+1.43%) | 6,743,622 |
| 12 May 2022 | CNY | 91.57 | 93.78 | 89.98 | 91.08 | 91.08 | -1.92 (-2.06%) | 6,853,822 |
| 11 May 2022 | CNY | 88.99 | 96.31 | 87.79 | 93 | 93 | +5.35 (+6.10%) | 9,000,571 |
| 10 May 2022 | CNY | 83.03 | 89.85 | 82.2 | 87.65 | 87.65 | +2.75 (+3.24%) | 7,361,762 |
| 9 May 2022 | CNY | 86.45 | 87.99 | 84.07 | 84.9 | 84.9 | -0.75 (-0.88%) | 4,589,571 |
| 6 May 2022 | CNY | 87.37 | 90 | 85.6 | 85.65 | 85.65 | -4.55 (-5.04%) | 6,071,306 |
| 5 May 2022 | CNY | 90 | 91 | 85.38 | 90.2 | 90.2 | -3.12 (-3.34%) | 8,874,735 |
| 29 Apr 2022 | CNY | 92 | 94.45 | 86.4 | 93.32 | 93.32 | +3.23 (+3.59%) | 7,815,414 |
| 28 Apr 2022 | CNY | 86.33 | 92.47 | 86.33 | 90.09 | 90.09 | +0.43 (+0.48%) | 6,635,351 |
| 27 Apr 2022 | CNY | 82.47 | 91.5 | 79.6 | 89.66 | 89.66 | +6.11 (+7.31%) | 10,624,246 |
| 26 Apr 2022 | CNY | 87.62 | 88.57 | 83.25 | 83.55 | 83.55 | -3.15 (-3.63%) | 6,058,966 |
| 25 Apr 2022 | CNY | 89.29 | 91.65 | 85.51 | 86.7 | 86.7 | -7.28 (-7.75%) | 6,568,165 |
| 22 Apr 2022 | CNY | 95.42 | 97.79 | 93 | 93.98 | 93.98 | -1.89 (-1.97%) | 4,386,533 |
| 21 Apr 2022 | CNY | 99.66 | 101.66 | 95.06 | 95.87 | 95.87 | -3.5 (-3.52%) | 4,249,849 |
| 20 Apr 2022 | CNY | 106.72 | 106.72 | 99.18 | 99.37 | 99.37 | -6.43 (-6.08%) | 4,596,141 |
| 19 Apr 2022 | CNY | 105.93 | 107.5 | 104.5 | 105.8 | 105.8 | -1.29 (-1.20%) | 3,828,070 |
| 18 Apr 2022 | CNY | 99.31 | 107.33 | 97.9 | 107.09 | 107.09 | +7.39 (+7.41%) | 5,928,647 |
| 15 Apr 2022 | CNY | 102.31 | 102.55 | 97.3 | 99.7 | 99.7 | -4 (-3.86%) | 6,530,533 |
| 14 Apr 2022 | CNY | 109.4 | 110.98 | 102.36 | 103.7 | 103.7 | -3.81 (-3.54%) | 6,384,573 |
