| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 167.5 | 170.4 | 166.68 | 167.26 | 167.26 | +1.27 (+0.77%) | 338,364 |
| 26 May 2022 | CNY | 171.28 | 171.28 | 165.12 | 165.99 | 165.99 | -5.29 (-3.09%) | 443,840 |
| 25 May 2022 | CNY | 171.54 | 173.86 | 170.09 | 171.28 | 171.28 | -0.25 (-0.15%) | 348,423 |
| 24 May 2022 | CNY | 178.2 | 180.65 | 171.4 | 171.53 | 171.53 | -7.54 (-4.21%) | 438,275 |
| 23 May 2022 | CNY | 179.23 | 181.99 | 177.2 | 179.07 | 179.07 | -0.92 (-0.51%) | 451,187 |
| 20 May 2022 | CNY | 175.73 | 183.58 | 175.73 | 179.99 | 179.99 | +3.94 (+2.24%) | 374,470 |
| 19 May 2022 | CNY | 170 | 176.41 | 169.81 | 176.05 | 176.05 | +1.64 (+0.94%) | 317,549 |
| 18 May 2022 | CNY | 174.74 | 178.98 | 173.33 | 174.41 | 174.41 | -0.59 (-0.34%) | 299,487 |
| 17 May 2022 | CNY | 175 | 176.28 | 171.5 | 175 | 175 | +0.15 (+0.09%) | 321,394 |
| 16 May 2022 | CNY | 179.84 | 180.69 | 174.62 | 174.85 | 174.85 | -3.54 (-1.98%) | 330,720 |
| 13 May 2022 | CNY | 177.09 | 179.8 | 174 | 178.39 | 178.39 | +3.12 (+1.78%) | 389,312 |
| 12 May 2022 | CNY | 173.02 | 179.79 | 173.02 | 175.27 | 175.27 | +1.47 (+0.85%) | 501,093 |
| 11 May 2022 | CNY | 167.44 | 179.7 | 166.56 | 173.8 | 173.8 | +5.52 (+3.28%) | 671,404 |
| 10 May 2022 | CNY | 162 | 170.99 | 160.06 | 168.28 | 168.28 | +4.88 (+2.99%) | 512,383 |
| 9 May 2022 | CNY | 167.89 | 170 | 161.03 | 163.4 | 163.4 | -3.6 (-2.16%) | 668,063 |
| 6 May 2022 | CNY | 165.21 | 171.39 | 163 | 167 | 167 | -3.09 (-1.82%) | 563,069 |
| 5 May 2022 | CNY | 163 | 173.35 | 162.01 | 170.09 | 170.09 | +10.58 (+6.63%) | 835,725 |
| 29 Apr 2022 | CNY | 147.66 | 161 | 147.66 | 159.51 | 159.51 | +10.45 (+7.01%) | 706,871 |
| 28 Apr 2022 | CNY | 151.48 | 151.78 | 145.96 | 149.06 | 149.06 | -2.1 (-1.39%) | 452,979 |
| 27 Apr 2022 | CNY | 151 | 151.98 | 142.5 | 151.16 | 151.16 | +0.72 (+0.48%) | 757,076 |
| 26 Apr 2022 | CNY | 151.69 | 157.11 | 149.02 | 150.44 | 150.44 | -1.55 (-1.02%) | 532,120 |
| 25 Apr 2022 | CNY | 159 | 161 | 150.2 | 151.99 | 151.99 | -11.14 (-6.83%) | 681,883 |
| 22 Apr 2022 | CNY | 164.33 | 167.32 | 161.5 | 163.13 | 163.13 | -1.2 (-0.73%) | 382,114 |
| 21 Apr 2022 | CNY | 170 | 173.8 | 164.03 | 164.33 | 164.33 | -7.02 (-4.10%) | 534,403 |
| 20 Apr 2022 | CNY | 175.01 | 178 | 170.5 | 171.35 | 171.35 | -5.12 (-2.90%) | 326,271 |
| 19 Apr 2022 | CNY | 178.5 | 181.48 | 175.02 | 176.47 | 176.47 | -2.29 (-1.28%) | 272,155 |
| 18 Apr 2022 | CNY | 175.99 | 181.56 | 171.01 | 178.76 | 178.76 | +4.11 (+2.35%) | 383,543 |
| 15 Apr 2022 | CNY | 177 | 178.3 | 172.5 | 174.65 | 174.65 | -3.65 (-2.05%) | 338,362 |
| 14 Apr 2022 | CNY | 179.7 | 182.74 | 176.04 | 178.3 | 178.3 | -0.41 (-0.23%) | 412,783 |
| 13 Apr 2022 | CNY | 183.3 | 184.95 | 178.71 | 178.71 | 178.71 | -6.66 (-3.59%) | 312,020 |
