| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 199.07 | 204.41 | 194.39 | 200.4 | 200.4 | +3.41 (+1.73%) | 1,344,396 |
| 27 May 2022 | CNY | 203.47 | 203.47 | 194.05 | 196.99 | 196.99 | -3.21 (-1.60%) | 1,453,166 |
| 26 May 2022 | CNY | 199.5 | 203.43 | 191.99 | 200.2 | 200.2 | -1.53 (-0.76%) | 1,720,567 |
| 25 May 2022 | CNY | 200.44 | 206.76 | 198.52 | 201.73 | 201.73 | +3.77 (+1.90%) | 1,177,332 |
| 24 May 2022 | CNY | 205.51 | 207 | 197 | 197.96 | 197.96 | -8.55 (-4.14%) | 1,520,004 |
| 23 May 2022 | CNY | 209.5 | 210.89 | 206.51 | 206.51 | 206.51 | -2.44 (-1.17%) | 822,387 |
| 20 May 2022 | CNY | 209.8 | 211.75 | 205 | 208.95 | 208.95 | +1.35 (+0.65%) | 1,326,717 |
| 19 May 2022 | CNY | 204.02 | 207.6 | 202.88 | 207.6 | 207.6 | -0.4 (-0.19%) | 1,568,084 |
| 18 May 2022 | CNY | 206 | 209.75 | 204.8 | 208 | 208 | +3.88 (+1.90%) | 1,300,781 |
| 17 May 2022 | CNY | 196.33 | 207.36 | 195.51 | 204.12 | 204.12 | +5.86 (+2.96%) | 1,710,395 |
| 16 May 2022 | CNY | 201.04 | 205.86 | 196.4 | 198.26 | 198.26 | -2.74 (-1.36%) | 1,113,154 |
| 13 May 2022 | CNY | 204.35 | 208 | 199.9 | 201 | 201 | -3.35 (-1.64%) | 1,224,048 |
| 12 May 2022 | CNY | 200.2 | 208 | 198.2 | 204.35 | 204.35 | +2.85 (+1.41%) | 1,656,399 |
| 11 May 2022 | CNY | 195.4 | 211.31 | 191.85 | 201.5 | 201.5 | +6.1 (+3.12%) | 3,005,848 |
| 10 May 2022 | CNY | 186 | 199.5 | 184.99 | 195.4 | 195.4 | +6.39 (+3.38%) | 2,914,650 |
| 9 May 2022 | CNY | 193 | 196.96 | 186.5 | 189.01 | 189.01 | -8.99 (-4.54%) | 2,399,275 |
| 6 May 2022 | CNY | 185.33 | 217 | 185.33 | 198 | 198 | +5.29 (+2.75%) | 3,977,909 |
| 5 May 2022 | CNY | 183.68 | 202.7 | 183.68 | 192.71 | 192.71 | +4.01 (+2.13%) | 3,713,204 |
| 29 Apr 2022 | CNY | 158.2 | 190.79 | 158.15 | 188.7 | 188.7 | +29.71 (+18.69%) | 3,669,254 |
| 28 Apr 2022 | CNY | 164 | 166 | 156.8 | 158.99 | 158.99 | -6.84 (-4.12%) | 1,629,505 |
| 27 Apr 2022 | CNY | 155.85 | 169.5 | 155 | 165.83 | 165.83 | +7.83 (+4.96%) | 1,711,986 |
| 26 Apr 2022 | CNY | 158.55 | 162.9 | 157.2 | 158 | 158 | -0.02 (-0.01%) | 1,706,612 |
| 25 Apr 2022 | CNY | 168.65 | 168.65 | 157.03 | 158.02 | 158.02 | -12.98 (-7.59%) | 2,168,666 |
| 22 Apr 2022 | CNY | 175 | 175.93 | 170 | 171 | 171 | -5.89 (-3.33%) | 1,319,154 |
| 21 Apr 2022 | CNY | 180.06 | 181.9 | 174 | 176.89 | 176.89 | -4.91 (-2.70%) | 1,289,904 |
| 20 Apr 2022 | CNY | 179.77 | 184.65 | 179.77 | 181.8 | 181.8 | +1.14 (+0.63%) | 1,334,606 |
| 19 Apr 2022 | CNY | 184.9 | 185.45 | 179.01 | 180.66 | 180.66 | -4.79 (-2.58%) | 1,049,899 |
| 18 Apr 2022 | CNY | 180 | 186.1 | 178.27 | 185.45 | 185.45 | +4.09 (+2.26%) | 1,140,113 |
| 15 Apr 2022 | CNY | 182.5 | 183.95 | 179.38 | 181.36 | 181.36 | -2.74 (-1.49%) | 1,085,497 |
| 14 Apr 2022 | CNY | 177.1 | 189.5 | 177.1 | 184.1 | 184.1 | +6.4 (+3.60%) | 1,675,249 |
