| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 136 | 138 | 128.51 | 132.28 | 132.28 | -2.6 (-1.93%) | 3,106,265 |
| 19 May 2022 | CNY | 135 | 136.61 | 132.12 | 134.88 | 134.88 | -0.7 (-0.52%) | 1,220,434 |
| 18 May 2022 | CNY | 134 | 139.3 | 134 | 135.58 | 135.58 | +0.4 (+0.30%) | 1,333,879 |
| 17 May 2022 | CNY | 131.68 | 137.88 | 131.64 | 135.18 | 135.18 | +3.12 (+2.36%) | 1,426,586 |
| 16 May 2022 | CNY | 134.38 | 136.9 | 132 | 132.06 | 132.06 | +0.5 (+0.38%) | 1,228,216 |
| 13 May 2022 | CNY | 133.69 | 134.65 | 130.12 | 131.56 | 131.56 | -0.31 (-0.24%) | 735,960 |
| 12 May 2022 | CNY | 135 | 135.52 | 131.01 | 131.87 | 131.87 | -3.36 (-2.48%) | 1,236,264 |
| 11 May 2022 | CNY | 124.87 | 138 | 124.87 | 135.23 | 135.23 | +9.39 (+7.46%) | 2,365,498 |
| 10 May 2022 | CNY | 118.2 | 128.6 | 114.05 | 125.84 | 125.84 | +7.34 (+6.19%) | 2,278,286 |
| 9 May 2022 | CNY | 117.09 | 118.6 | 111.11 | 118.5 | 118.5 | +3.99 (+3.48%) | 1,650,360 |
| 6 May 2022 | CNY | 108.51 | 116.6 | 107.45 | 114.51 | 114.51 | +0.51 (+0.45%) | 1,686,110 |
| 5 May 2022 | CNY | 111.26 | 119 | 109.33 | 114 | 114 | -1.01 (-0.88%) | 2,463,774 |
| 29 Apr 2022 | CNY | 120 | 120 | 111.03 | 115.01 | 115.01 | +1.52 (+1.34%) | 2,006,923 |
| 28 Apr 2022 | CNY | 114.5 | 117.6 | 110.19 | 113.49 | 113.49 | -1.66 (-1.44%) | 2,173,347 |
| 27 Apr 2022 | CNY | 98 | 116.88 | 97 | 115.15 | 115.15 | +13.96 (+13.80%) | 3,462,809 |
| 26 Apr 2022 | CNY | 103.03 | 107.28 | 99.03 | 101.19 | 101.19 | -1.84 (-1.79%) | 2,412,319 |
| 25 Apr 2022 | CNY | 103.03 | 110 | 101.82 | 103.03 | 103.03 | -9.27 (-8.25%) | 2,300,752 |
| 22 Apr 2022 | CNY | 115 | 115.94 | 110.99 | 112.3 | 112.3 | -3.72 (-3.21%) | 1,986,416 |
| 21 Apr 2022 | CNY | 115 | 119.95 | 114.15 | 116.02 | 116.02 | -1.48 (-1.26%) | 1,975,146 |
| 20 Apr 2022 | CNY | 123 | 123 | 117 | 117.5 | 117.5 | -3.85 (-3.17%) | 1,939,633 |
| 19 Apr 2022 | CNY | 120 | 123.88 | 119.9 | 121.35 | 121.35 | +1.09 (+0.91%) | 1,323,253 |
| 18 Apr 2022 | CNY | 113.52 | 122.22 | 113.03 | 120.26 | 120.26 | +3.72 (+3.19%) | 1,825,205 |
| 15 Apr 2022 | CNY | 118.79 | 118.8 | 113 | 116.54 | 116.54 | -2.76 (-2.31%) | 2,498,719 |
| 14 Apr 2022 | CNY | 121.4 | 124.42 | 117.81 | 119.3 | 119.3 | -1.72 (-1.42%) | 2,693,277 |
| 13 Apr 2022 | CNY | 122.74 | 124.88 | 118.58 | 121.02 | 121.02 | -2.71 (-2.19%) | 2,037,326 |
| 12 Apr 2022 | CNY | 125.25 | 127.28 | 122.2 | 123.73 | 123.73 | -2.77 (-2.19%) | 2,157,496 |
| 11 Apr 2022 | CNY | 130.96 | 132.92 | 121.08 | 126.5 | 126.5 | -6.47 (-4.87%) | 4,625,382 |
| 8 Apr 2022 | CNY | 137.05 | 138.09 | 131.5 | 132.97 | 132.97 | -4.08 (-2.98%) | 2,180,312 |
| 7 Apr 2022 | CNY | 136 | 139.33 | 134.04 | 137.05 | 137.05 | +0.3 (+0.22%) | 1,183,896 |
| 6 Apr 2022 | CNY | 140.99 | 140.99 | 135.54 | 136.75 | 136.75 | -3.43 (-2.45%) | 1,387,360 |
