| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 154.5071 | 158.7571 | 151.6143 | 151.6143 | 151.6143 | -4.371 (-2.80%) | 273,355 |
| 23 May 2022 | CNY | 157.8572 | 158.4714 | 154.0071 | 155.9857 | 155.9857 | -1.471 (-0.93%) | 234,327 |
| 20 May 2022 | CNY | 154.9786 | 158.4643 | 151.6072 | 157.4571 | 157.4571 | +4.357 (+2.85%) | 357,637 |
| 19 May 2022 | CNY | 150.4357 | 155.6571 | 149.4214 | 153.1 | 153.1 | +0.529 (+0.35%) | 293,284 |
| 18 May 2022 | CNY | 154.9929 | 159.2786 | 152.35 | 152.5714 | 152.5714 | -0.929 (-0.60%) | 323,180 |
| 17 May 2022 | CNY | 153.5857 | 155.4643 | 151.2286 | 153.5 | 153.5 | -0.079 (-0.05%) | 245,688 |
| 16 May 2022 | CNY | 156.3429 | 159.4929 | 152.85 | 153.5786 | 153.5786 | -0.936 (-0.61%) | 198,375 |
| 13 May 2022 | CNY | 159.5643 | 159.5643 | 153.5714 | 154.5143 | 154.5143 | -0.793 (-0.51%) | 186,512 |
| 12 May 2022 | CNY | 156.4286 | 161.8357 | 155 | 155.3071 | 155.3071 | -1.129 (-0.72%) | 415,154 |
| 11 May 2022 | CNY | 160.8572 | 163.7071 | 156.0429 | 156.4357 | 156.4357 | -4.436 (-2.76%) | 408,276 |
| 10 May 2022 | CNY | 152.8572 | 162.8572 | 152.8572 | 160.8714 | 160.8714 | +6.378 (+4.13%) | 499,447 |
| 9 May 2022 | CNY | 152.8572 | 156.1643 | 150.85 | 154.4929 | 154.4929 | +0.921 (+0.60%) | 295,923 |
| 6 May 2022 | CNY | 137.3714 | 160.5 | 137.15 | 153.5714 | 153.5714 | +9.5 (+6.59%) | 624,703 |
| 5 May 2022 | CNY | 138.5571 | 145.7143 | 138.5571 | 144.0714 | 144.0714 | +3.571 (+2.54%) | 407,825 |
| 29 Apr 2022 | CNY | 132.3786 | 141.1929 | 130.7286 | 140.5 | 140.5 | +8.35 (+6.32%) | 451,875 |
| 28 Apr 2022 | CNY | 132.8572 | 135.6214 | 125.0071 | 132.15 | 132.15 | -2.914 (-2.16%) | 595,378 |
| 27 Apr 2022 | CNY | 130.1929 | 137.8 | 130.1929 | 135.0643 | 135.0643 | +1.493 (+1.12%) | 333,559 |
| 26 Apr 2022 | CNY | 135.0071 | 136.4643 | 129.9143 | 133.5714 | 133.5714 | -2.857 (-2.09%) | 605,753 |
| 25 Apr 2022 | CNY | 142.3643 | 142.3643 | 132.2214 | 136.4286 | 136.4286 | -6.429 (-4.50%) | 711,946 |
| 22 Apr 2022 | CNY | 147.8572 | 150 | 137.1714 | 142.8572 | 142.8572 | -5.664 (-3.81%) | 634,564 |
| 21 Apr 2022 | CNY | 146.4286 | 152.3429 | 143.8572 | 148.5214 | 148.5214 | +4.793 (+3.33%) | 659,279 |
| 20 Apr 2022 | CNY | 144.4643 | 145.7143 | 141.4429 | 143.7286 | 143.7286 | +0.136 (+0.09%) | 204,153 |
| 19 Apr 2022 | CNY | 141.7857 | 146.8286 | 139.4286 | 143.5929 | 143.5929 | +1.307 (+0.92%) | 480,359 |
| 18 Apr 2022 | CNY | 139 | 145.4286 | 128.8286 | 142.2857 | 142.2857 | -4.493 (-3.06%) | 1,076,766 |
| 15 Apr 2022 | CNY | 150.3 | 150.3 | 145.9 | 146.7786 | 146.7786 | -4.607 (-3.04%) | 425,776 |
| 14 Apr 2022 | CNY | 145.8643 | 151.7857 | 144.65 | 151.3857 | 151.3857 | +7.843 (+5.46%) | 552,589 |
| 13 Apr 2022 | CNY | 146.4429 | 147.8572 | 143.2857 | 143.5429 | 143.5429 | -3.6 (-2.45%) | 506,993 |
| 12 Apr 2022 | CNY | 145.95 | 149.2857 | 144.3071 | 147.1429 | 147.1429 | +0.771 (+0.53%) | 363,760 |
| 11 Apr 2022 | CNY | 150.0286 | 152.1786 | 145.4071 | 146.3714 | 146.3714 | -3.5 (-2.34%) | 442,366 |
| 8 Apr 2022 | CNY | 153.5714 | 154.9929 | 147.1429 | 149.8714 | 149.8714 | -3.7 (-2.41%) | 447,559 |
