| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 125 | 125 | 120.51 | 120.94 | 120.94 | -3.41 (-2.74%) | 1,495,346 |
| 27 May 2022 | CNY | 127.5 | 127.5 | 123 | 124.35 | 124.35 | -1.63 (-1.29%) | 1,649,976 |
| 26 May 2022 | CNY | 125.3 | 129.59 | 124.82 | 125.98 | 125.98 | +3.53 (+2.88%) | 2,485,161 |
| 25 May 2022 | CNY | 125.92 | 126.99 | 121.5 | 122.45 | 122.45 | -3.55 (-2.82%) | 1,796,820 |
| 24 May 2022 | CNY | 135 | 135 | 125.67 | 126 | 126 | -2.46 (-1.91%) | 3,833,286 |
| 23 May 2022 | CNY | 124.33 | 128.63 | 122.37 | 128.46 | 128.46 | +5.89 (+4.81%) | 3,256,133 |
| 20 May 2022 | CNY | 119.05 | 124.81 | 118.72 | 122.57 | 122.57 | +3.63 (+3.05%) | 2,743,857 |
| 19 May 2022 | CNY | 118.24 | 119.5 | 115.65 | 118.94 | 118.94 | -1.41 (-1.17%) | 2,025,517 |
| 18 May 2022 | CNY | 121.98 | 121.98 | 120.18 | 120.35 | 120.35 | -0.65 (-0.54%) | 1,436,827 |
| 17 May 2022 | CNY | 126.16 | 126.26 | 120.06 | 121 | 121 | -5.25 (-4.16%) | 2,366,267 |
| 16 May 2022 | CNY | 124.66 | 129.87 | 124.66 | 126.25 | 126.25 | +1.49 (+1.19%) | 2,255,102 |
| 13 May 2022 | CNY | 128.8 | 129.9 | 124 | 124.76 | 124.76 | -3.5 (-2.73%) | 2,454,695 |
| 12 May 2022 | CNY | 128.89 | 130.3 | 127.01 | 128.26 | 128.26 | -0.65 (-0.50%) | 2,095,657 |
| 11 May 2022 | CNY | 129.99 | 133.01 | 128.8 | 128.91 | 128.91 | -0.74 (-0.57%) | 2,910,371 |
| 10 May 2022 | CNY | 130.3 | 131.49 | 127.28 | 129.65 | 129.65 | -0.75 (-0.58%) | 2,203,452 |
| 9 May 2022 | CNY | 135.87 | 136.8 | 130 | 130.4 | 130.4 | -3.36 (-2.51%) | 2,469,112 |
| 6 May 2022 | CNY | 128.99 | 139.15 | 127.31 | 133.76 | 133.76 | +1.98 (+1.50%) | 3,357,366 |
| 5 May 2022 | CNY | 133.34 | 136.65 | 128 | 131.78 | 131.78 | -1.23 (-0.92%) | 3,523,467 |
| 29 Apr 2022 | CNY | 146.4 | 146.4 | 122.5 | 133.01 | 133.01 | -13.39 (-9.15%) | 5,664,215 |
| 28 Apr 2022 | CNY | 146.4 | 154.9 | 146.4 | 146.4 | 146.4 | -36.6 (-20%) | 5,740,725 |
| 27 Apr 2022 | CNY | 174 | 183.3 | 167.8 | 183 | 183 | +6.25 (+3.54%) | 3,822,123 |
| 26 Apr 2022 | CNY | 168.08 | 178.2 | 165.26 | 176.75 | 176.75 | +11.52 (+6.97%) | 3,934,385 |
| 25 Apr 2022 | CNY | 164.7 | 174.6 | 164.7 | 165.23 | 165.23 | -2.19 (-1.31%) | 2,766,130 |
| 22 Apr 2022 | CNY | 172.36 | 173.96 | 164.68 | 167.42 | 167.42 | -7.86 (-4.48%) | 2,446,131 |
| 21 Apr 2022 | CNY | 170.42 | 178.42 | 166.67 | 175.28 | 175.28 | +1.69 (+0.97%) | 3,060,415 |
| 20 Apr 2022 | CNY | 180.58 | 181.47 | 169.9 | 173.59 | 173.59 | -8.96 (-4.91%) | 2,879,038 |
| 19 Apr 2022 | CNY | 187 | 190.8 | 177 | 182.55 | 182.55 | -6.46 (-3.42%) | 3,635,578 |
| 18 Apr 2022 | CNY | 188 | 197.23 | 184.81 | 189.01 | 189.01 | +1.82 (+0.97%) | 3,742,370 |
| 15 Apr 2022 | CNY | 200 | 209 | 185.13 | 187.19 | 187.19 | -25.73 (-12.08%) | 6,710,961 |
| 14 Apr 2022 | CNY | 194 | 219.5 | 190.93 | 212.92 | 212.92 | +21.17 (+11.04%) | 7,526,332 |
