| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 86.48 | 89.6 | 84.91 | 88.9 | 88.9 | +3.33 (+3.89%) | 1,687,398 |
| 30 May 2022 | CNY | 84.61 | 85.84 | 84.61 | 85.57 | 85.57 | +1.03 (+1.22%) | 855,169 |
| 27 May 2022 | CNY | 84.92 | 85.69 | 84 | 84.54 | 84.54 | +0.91 (+1.09%) | 787,252 |
| 26 May 2022 | CNY | 84.5 | 84.8 | 83.08 | 83.63 | 83.63 | -0.59 (-0.70%) | 621,589 |
| 25 May 2022 | CNY | 82.56 | 84.22 | 82.5 | 84.22 | 84.22 | +0.34 (+0.41%) | 1,079,176 |
| 24 May 2022 | CNY | 87.12 | 87.21 | 83.86 | 83.88 | 83.88 | -3.43 (-3.93%) | 1,143,789 |
| 23 May 2022 | CNY | 86.78 | 87.63 | 86.61 | 87.31 | 87.31 | +0.32 (+0.37%) | 912,516 |
| 20 May 2022 | CNY | 84.35 | 87.23 | 84.32 | 86.99 | 86.99 | +2.64 (+3.13%) | 1,404,938 |
| 19 May 2022 | CNY | 82.99 | 84.4 | 82.56 | 84.35 | 84.35 | -0.6 (-0.71%) | 771,171 |
| 18 May 2022 | CNY | 85.88 | 86.36 | 84.82 | 84.95 | 84.95 | +0.2 (+0.24%) | 1,097,435 |
| 17 May 2022 | CNY | 84.07 | 84.85 | 83.39 | 84.75 | 84.75 | +0.79 (+0.94%) | 992,544 |
| 16 May 2022 | CNY | 85.5 | 85.79 | 83.29 | 83.96 | 83.96 | -1.25 (-1.47%) | 1,124,782 |
| 13 May 2022 | CNY | 86.01 | 86.68 | 84.9 | 85.21 | 85.21 | +1.75 (+2.10%) | 2,078,392 |
| 12 May 2022 | CNY | 84.85 | 85.03 | 82.25 | 83.46 | 83.46 | -6.28 (-7.00%) | 3,966,516 |
| 11 May 2022 | CNY | 89.09 | 92.56 | 89 | 89.74 | 89.74 | +1.78 (+2.02%) | 1,630,530 |
| 10 May 2022 | CNY | 85.97 | 88.49 | 85.01 | 87.96 | 87.96 | -2.17 (-2.41%) | 1,421,540 |
| 9 May 2022 | CNY | 89.97 | 91.23 | 88.93 | 90.13 | 90.13 | -1.54 (-1.68%) | 508,143 |
| 6 May 2022 | CNY | 89.64 | 92.69 | 89.31 | 91.67 | 91.67 | -0.17 (-0.19%) | 589,267 |
| 5 May 2022 | CNY | 90.48 | 92.5 | 89.9 | 91.84 | 91.84 | +76.22 (+487.96%) | 726,536 |
| 4 May 2022 | CNY | 15 | 15.67 | 15 | 15.62 | 15.62 | +0.61 (+4.06%) | 0 |
| 3 May 2022 | CNY | 14.95 | 15.01 | 14.64 | 15.01 | 15.01 | +0.25 (+1.69%) | 0 |
| 2 May 2022 | CNY | 14.67 | 15.14 | 14.65 | 14.76 | 14.76 | -77.24 (-83.96%) | 0 |
| 29 Apr 2022 | CNY | 88.53 | 92.77 | 87.01 | 92 | 92 | +2.8 (+3.14%) | 1,049,162 |
| 28 Apr 2022 | CNY | 87 | 89.66 | 86.1 | 89.2 | 89.2 | +2.78 (+3.22%) | 1,328,526 |
| 27 Apr 2022 | CNY | 83.9 | 87.2 | 82 | 86.42 | 86.42 | -0.08 (-0.09%) | 1,258,816 |
| 26 Apr 2022 | CNY | 86.3 | 89.45 | 86.01 | 86.5 | 86.5 | +0.49 (+0.57%) | 1,074,298 |
| 25 Apr 2022 | CNY | 92.14 | 92.14 | 86 | 86.01 | 86.01 | -7.1 (-7.63%) | 1,246,694 |
| 22 Apr 2022 | CNY | 93.97 | 94 | 92.38 | 93.11 | 93.11 | -1.34 (-1.42%) | 615,275 |
| 21 Apr 2022 | CNY | 96.68 | 96.99 | 94.31 | 94.45 | 94.45 | -2.53 (-2.61%) | 776,623 |
| 20 Apr 2022 | CNY | 97.75 | 98.06 | 96.82 | 96.98 | 96.98 | -0.22 (-0.23%) | 519,514 |
