| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 101.98 | 103.76 | 98.7 | 99.57 | 99.57 | -1.61 (-1.59%) | 745,292 |
| 26 May 2022 | CNY | 104.57 | 104.57 | 99.86 | 101.18 | 101.18 | -3.41 (-3.26%) | 890,708 |
| 25 May 2022 | CNY | 105.5 | 106.5 | 101.66 | 104.59 | 104.59 | -0.96 (-0.91%) | 854,516 |
| 24 May 2022 | CNY | 110.19 | 112.6 | 105.2 | 105.55 | 105.55 | -4.97 (-4.50%) | 853,681 |
| 23 May 2022 | CNY | 108.9 | 111.11 | 107.01 | 110.52 | 110.52 | +2.41 (+2.23%) | 804,108 |
| 20 May 2022 | CNY | 107.53 | 110.88 | 106.34 | 108.11 | 108.11 | +0.59 (+0.55%) | 691,309 |
| 19 May 2022 | CNY | 104.18 | 107.77 | 103.88 | 107.52 | 107.52 | +1.77 (+1.67%) | 852,767 |
| 18 May 2022 | CNY | 106.1 | 107.7 | 104.5 | 105.75 | 105.75 | -0.11 (-0.10%) | 720,610 |
| 17 May 2022 | CNY | 102.34 | 106.8 | 100.33 | 105.86 | 105.86 | +3.96 (+3.89%) | 1,206,702 |
| 16 May 2022 | CNY | 107.01 | 108.79 | 101.33 | 101.9 | 101.9 | -3.11 (-2.96%) | 1,154,757 |
| 13 May 2022 | CNY | 101.99 | 107.38 | 101.99 | 105.01 | 105.01 | +2.79 (+2.73%) | 1,169,004 |
| 12 May 2022 | CNY | 100 | 103.8 | 99.2 | 102.22 | 102.22 | +0.42 (+0.41%) | 1,010,292 |
| 11 May 2022 | CNY | 100.01 | 105.4 | 97.27 | 101.8 | 101.8 | +3.32 (+3.37%) | 1,584,211 |
| 10 May 2022 | CNY | 94.85 | 100.75 | 93.13 | 98.48 | 98.48 | +2.72 (+2.84%) | 1,237,692 |
| 9 May 2022 | CNY | 99.5 | 99.7 | 95.18 | 95.76 | 95.76 | -2.72 (-2.76%) | 583,601 |
| 6 May 2022 | CNY | 98.05 | 100.83 | 96.8 | 98.48 | 98.48 | -3.42 (-3.36%) | 738,169 |
| 5 May 2022 | CNY | 100 | 105.79 | 99.31 | 101.9 | 101.9 | -1.91 (-1.84%) | 1,039,947 |
| 29 Apr 2022 | CNY | 104.18 | 104.77 | 100 | 103.81 | 103.81 | +1.17 (+1.14%) | 1,075,901 |
| 28 Apr 2022 | CNY | 104 | 104.01 | 100 | 102.64 | 102.64 | -0.08 (-0.08%) | 607,555 |
| 27 Apr 2022 | CNY | 94.9 | 104.86 | 93.05 | 102.72 | 102.72 | +6.12 (+6.34%) | 944,013 |
| 26 Apr 2022 | CNY | 101.89 | 102 | 96.07 | 96.6 | 96.6 | -5.28 (-5.18%) | 1,007,681 |
| 25 Apr 2022 | CNY | 106.26 | 108.59 | 99.5 | 101.88 | 101.88 | -7.64 (-6.98%) | 1,247,210 |
| 22 Apr 2022 | CNY | 112.24 | 114.55 | 108.05 | 109.52 | 109.52 | -2.78 (-2.48%) | 721,599 |
| 21 Apr 2022 | CNY | 113.99 | 116.44 | 111.62 | 112.3 | 112.3 | -1.7 (-1.49%) | 639,899 |
| 20 Apr 2022 | CNY | 114.6 | 116.23 | 112.61 | 114 | 114 | -0.82 (-0.71%) | 648,003 |
| 19 Apr 2022 | CNY | 117.76 | 119.98 | 114.2 | 114.82 | 114.82 | -2.89 (-2.46%) | 525,173 |
| 18 Apr 2022 | CNY | 110.7 | 118.88 | 110.03 | 117.71 | 117.71 | +6.99 (+6.31%) | 994,972 |
| 15 Apr 2022 | CNY | 108.8 | 112 | 108.13 | 110.72 | 110.72 | +0.52 (+0.47%) | 763,970 |
| 14 Apr 2022 | CNY | 113.88 | 115.17 | 109.13 | 110.2 | 110.2 | -2.8 (-2.48%) | 1,183,572 |
| 13 Apr 2022 | CNY | 117.76 | 117.76 | 112.4 | 113 | 113 | -4.98 (-4.22%) | 611,382 |
