| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 259 | 259.97 | 242 | 252.1 | 252.1 | -8.87 (-3.40%) | 729,562 |
| 30 May 2022 | CNY | 248.12 | 266.64 | 244 | 260.97 | 260.97 | +13.97 (+5.66%) | 648,215 |
| 27 May 2022 | CNY | 241.5 | 248.66 | 240 | 247 | 247 | +7 (+2.92%) | 504,436 |
| 26 May 2022 | CNY | 244.51 | 245.54 | 234.6 | 240 | 240 | -5.13 (-2.09%) | 678,659 |
| 25 May 2022 | CNY | 238 | 254.41 | 237.98 | 245.13 | 245.13 | +9.13 (+3.87%) | 721,347 |
| 24 May 2022 | CNY | 240 | 250.8 | 236 | 236 | 236 | -8.81 (-3.60%) | 749,112 |
| 23 May 2022 | CNY | 238 | 247 | 236 | 244.81 | 244.81 | +6.1 (+2.56%) | 653,263 |
| 20 May 2022 | CNY | 245.08 | 247.78 | 229 | 238.71 | 238.71 | -6.29 (-2.57%) | 975,210 |
| 19 May 2022 | CNY | 229 | 246.02 | 229 | 245 | 245 | +10.56 (+4.50%) | 718,296 |
| 18 May 2022 | CNY | 229.24 | 240.2 | 228.26 | 234.44 | 234.44 | +3.53 (+1.53%) | 792,828 |
| 17 May 2022 | CNY | 212.94 | 233.25 | 210.01 | 230.91 | 230.91 | +18.52 (+8.72%) | 1,082,038 |
| 16 May 2022 | CNY | 215 | 215 | 208.88 | 212.39 | 212.39 | +0.39 (+0.18%) | 599,760 |
| 13 May 2022 | CNY | 191 | 214.44 | 190.93 | 212 | 212 | +21.91 (+11.53%) | 964,395 |
| 12 May 2022 | CNY | 184.9 | 193.3 | 184.9 | 190.09 | 190.09 | +4.09 (+2.20%) | 529,845 |
| 11 May 2022 | CNY | 184.8 | 189.47 | 183.7 | 186 | 186 | +0.52 (+0.28%) | 591,347 |
| 10 May 2022 | CNY | 177.1 | 193 | 176.88 | 185.48 | 185.48 | +6.58 (+3.68%) | 897,291 |
| 9 May 2022 | CNY | 179.03 | 183.9 | 176.58 | 178.9 | 178.9 | -1.1 (-0.61%) | 378,502 |
| 6 May 2022 | CNY | 164.01 | 182.28 | 163.1 | 180 | 180 | +11.82 (+7.03%) | 847,207 |
| 5 May 2022 | CNY | 157.2 | 173.26 | 157.2 | 168.18 | 168.18 | +156.14 (+1296.84%) | 702,037 |
| 4 May 2022 | CNY | 12.115 | 12.21 | 12.04 | 12.04 | 12.04 | -0.155 (-1.27%) | 0 |
| 3 May 2022 | CNY | 12.165 | 12.25 | 12.07 | 12.195 | 12.195 | -0.055 (-0.45%) | 0 |
| 2 May 2022 | CNY | 12 | 12.36 | 12 | 12.25 | 12.25 | -147.62 (-92.34%) | 0 |
| 29 Apr 2022 | CNY | 151.23 | 161.8 | 150.01 | 159.87 | 159.87 | +10.22 (+6.83%) | 878,355 |
| 28 Apr 2022 | CNY | 155.7 | 155.84 | 147.1 | 149.65 | 149.65 | -4.24 (-2.76%) | 674,416 |
| 27 Apr 2022 | CNY | 140.99 | 156 | 138.01 | 153.89 | 153.89 | +9.65 (+6.69%) | 841,182 |
| 26 Apr 2022 | CNY | 154.88 | 154.88 | 135 | 144.24 | 144.24 | -7.76 (-5.11%) | 830,663 |
| 25 Apr 2022 | CNY | 152.37 | 158 | 148.1 | 152 | 152 | -4.9 (-3.12%) | 538,508 |
| 22 Apr 2022 | CNY | 160.02 | 162.49 | 151.3 | 156.9 | 156.9 | -9.2 (-5.54%) | 943,271 |
| 21 Apr 2022 | CNY | 165 | 171.49 | 164.09 | 166.1 | 166.1 | +0.89 (+0.54%) | 430,818 |
| 20 Apr 2022 | CNY | 168.5 | 174.5 | 165.05 | 165.21 | 165.21 | -2.85 (-1.70%) | 415,888 |
