| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 204.3 | 206.29 | 196.62 | 199.98 | 199.98 | -2.62 (-1.29%) | 757,082 |
| 26 May 2022 | CNY | 197.1 | 204.54 | 196.99 | 202.6 | 202.6 | +4.34 (+2.19%) | 911,366 |
| 25 May 2022 | CNY | 189.9 | 198.41 | 187.18 | 198.26 | 198.26 | +10.3 (+5.48%) | 835,572 |
| 24 May 2022 | CNY | 194.82 | 196.44 | 186.37 | 187.96 | 187.96 | -5.44 (-2.81%) | 559,919 |
| 23 May 2022 | CNY | 194.3 | 195 | 189.89 | 193.4 | 193.4 | +0.01 (+0.01%) | 483,017 |
| 20 May 2022 | CNY | 188.1 | 194.5 | 188.1 | 193.39 | 193.39 | +5.56 (+2.96%) | 594,947 |
| 19 May 2022 | CNY | 183 | 188.69 | 182 | 187.83 | 187.83 | +1.33 (+0.71%) | 513,429 |
| 18 May 2022 | CNY | 187.51 | 195 | 184.2 | 186.5 | 186.5 | -0.9 (-0.48%) | 884,759 |
| 17 May 2022 | CNY | 178.97 | 191.39 | 176.77 | 187.4 | 187.4 | +7.82 (+4.35%) | 944,777 |
| 16 May 2022 | CNY | 186.5 | 188 | 179 | 179.58 | 179.58 | -6.42 (-3.45%) | 809,772 |
| 13 May 2022 | CNY | 187.1 | 189.64 | 185.03 | 186 | 186 | -1.1 (-0.59%) | 352,717 |
| 12 May 2022 | CNY | 184.98 | 189.64 | 183.5 | 187.1 | 187.1 | +2.08 (+1.12%) | 537,246 |
| 11 May 2022 | CNY | 183.39 | 190.87 | 180.7 | 185.02 | 185.02 | +1.63 (+0.89%) | 787,733 |
| 10 May 2022 | CNY | 173 | 184.6 | 171.97 | 183.39 | 183.39 | +7.4 (+4.20%) | 722,417 |
| 9 May 2022 | CNY | 174.51 | 178.6 | 172.6 | 175.99 | 175.99 | -1.4 (-0.79%) | 841,137 |
| 6 May 2022 | CNY | 176 | 181 | 175.03 | 177.39 | 177.39 | -3.44 (-1.90%) | 634,588 |
| 5 May 2022 | CNY | 182.51 | 189.85 | 180.83 | 180.83 | 180.83 | -4.32 (-2.33%) | 954,260 |
| 29 Apr 2022 | CNY | 180.07 | 188.66 | 177.07 | 185.15 | 185.15 | +5.13 (+2.85%) | 926,431 |
| 28 Apr 2022 | CNY | 175.5 | 187.87 | 169.81 | 180.02 | 180.02 | +4.42 (+2.52%) | 1,583,569 |
| 27 Apr 2022 | CNY | 164.32 | 175.72 | 159 | 175.6 | 175.6 | +10.72 (+6.50%) | 1,164,211 |
| 26 Apr 2022 | CNY | 158.15 | 170.45 | 158.15 | 164.88 | 164.88 | +6.73 (+4.26%) | 1,090,126 |
| 25 Apr 2022 | CNY | 169.6 | 172 | 158.08 | 158.15 | 158.15 | -15.67 (-9.02%) | 1,019,462 |
| 22 Apr 2022 | CNY | 169.02 | 176.66 | 166.02 | 173.82 | 173.82 | +2.31 (+1.35%) | 959,984 |
| 21 Apr 2022 | CNY | 170 | 176.5 | 167.01 | 171.51 | 171.51 | +4.58 (+2.74%) | 1,133,240 |
| 20 Apr 2022 | CNY | 165 | 170.96 | 164.16 | 166.93 | 166.93 | +2.32 (+1.41%) | 586,472 |
| 19 Apr 2022 | CNY | 169 | 172.99 | 163.8 | 164.61 | 164.61 | -6.09 (-3.57%) | 731,931 |
| 18 Apr 2022 | CNY | 171.62 | 173.98 | 166 | 170.7 | 170.7 | -1.25 (-0.73%) | 621,461 |
| 15 Apr 2022 | CNY | 170.62 | 172.43 | 164.5 | 171.95 | 171.95 | +0.95 (+0.56%) | 686,159 |
| 14 Apr 2022 | CNY | 167.02 | 179.33 | 166.8 | 171 | 171 | +4.98 (+3.00%) | 1,071,849 |
| 13 Apr 2022 | CNY | 168.5 | 170.76 | 165.08 | 166.02 | 166.02 | -4.94 (-2.89%) | 708,309 |
