| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 143 | 144.99 | 138 | 139.73 | 139.73 | +2.33 (+1.70%) | 5,032,752 |
| 27 May 2022 | CNY | 135.8 | 139.93 | 135.8 | 137.4 | 137.4 | +2.55 (+1.89%) | 4,200,764 |
| 26 May 2022 | CNY | 133.93 | 135.79 | 130.1 | 134.85 | 134.85 | +0.9 (+0.67%) | 3,055,830 |
| 25 May 2022 | CNY | 131.03 | 134.98 | 130.89 | 133.95 | 133.95 | +2.01 (+1.52%) | 3,454,439 |
| 24 May 2022 | CNY | 138 | 138.99 | 131.94 | 131.94 | 131.94 | -7.37 (-5.29%) | 4,515,344 |
| 23 May 2022 | CNY | 137.2 | 139.98 | 135.03 | 139.31 | 139.31 | +2.12 (+1.55%) | 4,795,398 |
| 20 May 2022 | CNY | 125.03 | 137.27 | 124.9 | 137.19 | 137.19 | +12.3 (+9.85%) | 6,942,557 |
| 19 May 2022 | CNY | 124 | 126.4 | 122.3 | 124.89 | 124.89 | -0.71 (-0.57%) | 2,639,585 |
| 18 May 2022 | CNY | 127.58 | 130.12 | 125.35 | 125.6 | 125.6 | -2.28 (-1.78%) | 2,942,837 |
| 17 May 2022 | CNY | 124.86 | 128.21 | 121.51 | 127.88 | 127.88 | +2.83 (+2.26%) | 4,361,237 |
| 16 May 2022 | CNY | 128.01 | 130.98 | 124.33 | 125.05 | 125.05 | -1.83 (-1.44%) | 3,443,439 |
| 13 May 2022 | CNY | 130.88 | 131.5 | 125.8 | 126.88 | 126.88 | -2.39 (-1.85%) | 3,103,503 |
| 12 May 2022 | CNY | 126.7 | 132.3 | 125.66 | 129.27 | 129.27 | +2.57 (+2.03%) | 4,239,456 |
| 11 May 2022 | CNY | 125.99 | 129.99 | 124.05 | 126.7 | 126.7 | +0.7 (+0.56%) | 4,616,484 |
| 10 May 2022 | CNY | 120.46 | 127.16 | 120.01 | 126 | 126 | +3.01 (+2.45%) | 4,162,576 |
| 9 May 2022 | CNY | 128 | 130.53 | 119.98 | 122.99 | 122.99 | -5.56 (-4.33%) | 4,885,527 |
| 6 May 2022 | CNY | 129.01 | 134.85 | 127.5 | 128.55 | 128.55 | -4.45 (-3.35%) | 3,285,959 |
| 5 May 2022 | CNY | 133 | 135.84 | 130.38 | 133 | 133 | -2.5 (-1.85%) | 3,581,250 |
| 29 Apr 2022 | CNY | 130.02 | 138.8 | 127.96 | 135.5 | 135.5 | +5.5 (+4.23%) | 5,559,582 |
| 28 Apr 2022 | CNY | 128.83 | 132.78 | 127 | 130 | 130 | +0.1 (+0.08%) | 4,587,592 |
| 27 Apr 2022 | CNY | 125 | 129.9 | 123.99 | 129.9 | 129.9 | +4.2 (+3.34%) | 5,864,529 |
| 26 Apr 2022 | CNY | 119.95 | 129.81 | 119.52 | 125.7 | 125.7 | +9.4 (+8.08%) | 7,419,766 |
| 25 Apr 2022 | CNY | 118 | 123.33 | 115.88 | 116.3 | 116.3 | -5.32 (-4.37%) | 3,874,185 |
| 22 Apr 2022 | CNY | 121 | 125 | 119.25 | 121.62 | 121.62 | -1.34 (-1.09%) | 4,326,444 |
| 21 Apr 2022 | CNY | 115.66 | 124.5 | 115.66 | 122.96 | 122.96 | +5.53 (+4.71%) | 6,125,000 |
| 20 Apr 2022 | CNY | 115.33 | 121 | 114 | 117.43 | 117.43 | +2.38 (+2.07%) | 3,523,718 |
| 19 Apr 2022 | CNY | 120.14 | 120.3 | 114.81 | 115.05 | 115.05 | -4.38 (-3.67%) | 2,923,308 |
| 18 Apr 2022 | CNY | 113.5 | 120 | 113 | 119.43 | 119.43 | +3.43 (+2.96%) | 3,256,831 |
| 15 Apr 2022 | CNY | 112.48 | 116.66 | 111.3 | 116 | 116 | +1.32 (+1.15%) | 3,312,783 |
| 14 Apr 2022 | CNY | 103.6 | 117.49 | 103.6 | 114.68 | 114.68 | +12.18 (+11.88%) | 5,492,312 |
