| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 146 | 153.8 | 146 | 149.86 | 149.86 | +3.62 (+2.48%) | 485,100 |
| 17 May 2022 | CNY | 146.55 | 147.99 | 143.02 | 146.24 | 146.24 | +0.64 (+0.44%) | 354,028 |
| 16 May 2022 | CNY | 149.33 | 155.96 | 145.17 | 145.6 | 145.6 | -2.86 (-1.93%) | 520,780 |
| 13 May 2022 | CNY | 151.51 | 152.49 | 147.1 | 148.46 | 148.46 | -0.99 (-0.66%) | 205,260 |
| 12 May 2022 | CNY | 148.3 | 152.47 | 147.5 | 149.45 | 149.45 | +0.85 (+0.57%) | 283,472 |
| 11 May 2022 | CNY | 146.99 | 151.55 | 145.12 | 148.6 | 148.6 | +2.41 (+1.65%) | 651,558 |
| 10 May 2022 | CNY | 147.31 | 152.46 | 143.18 | 146.19 | 146.19 | -2.81 (-1.89%) | 629,907 |
| 9 May 2022 | CNY | 144.99 | 150.25 | 141.1 | 149 | 149 | +4.79 (+3.32%) | 476,875 |
| 6 May 2022 | CNY | 136.21 | 145.88 | 136.2 | 144.21 | 144.21 | +0.83 (+0.58%) | 317,435 |
| 5 May 2022 | CNY | 143.29 | 146.75 | 140 | 143.38 | 143.38 | +3.09 (+2.20%) | 403,136 |
| 29 Apr 2022 | CNY | 140.5 | 144.19 | 136 | 140.29 | 140.29 | +1.91 (+1.38%) | 420,527 |
| 28 Apr 2022 | CNY | 143.98 | 143.98 | 136 | 138.38 | 138.38 | -1.82 (-1.30%) | 433,157 |
| 27 Apr 2022 | CNY | 128.02 | 143.38 | 128 | 140.2 | 140.2 | +12.17 (+9.51%) | 758,249 |
| 26 Apr 2022 | CNY | 127.25 | 130.97 | 124.3 | 128.03 | 128.03 | +0.78 (+0.61%) | 777,094 |
| 25 Apr 2022 | CNY | 121.2 | 133.13 | 121.2 | 127.25 | 127.25 | -24.25 (-16.01%) | 1,323,880 |
| 22 Apr 2022 | CNY | 156.41 | 157.85 | 151.01 | 151.5 | 151.5 | -5.5 (-3.50%) | 397,186 |
| 21 Apr 2022 | CNY | 163.09 | 165.5 | 156.23 | 157 | 157 | -6.05 (-3.71%) | 343,182 |
| 20 Apr 2022 | CNY | 164.66 | 167.91 | 162.59 | 163.05 | 163.05 | -1.95 (-1.18%) | 313,865 |
| 19 Apr 2022 | CNY | 167 | 167.79 | 163.12 | 165 | 165 | -1.63 (-0.98%) | 363,559 |
| 18 Apr 2022 | CNY | 155.61 | 168.76 | 155.5 | 166.63 | 166.63 | +8.82 (+5.59%) | 515,006 |
| 15 Apr 2022 | CNY | 163.88 | 163.88 | 156.54 | 157.81 | 157.81 | -6.57 (-4.00%) | 447,963 |
| 14 Apr 2022 | CNY | 162.93 | 166.02 | 160.01 | 164.38 | 164.38 | +2.28 (+1.41%) | 430,806 |
| 13 Apr 2022 | CNY | 167.01 | 167.1 | 162.02 | 162.1 | 162.1 | -4.69 (-2.81%) | 320,342 |
| 12 Apr 2022 | CNY | 165.31 | 168 | 161.58 | 166.79 | 166.79 | +1.48 (+0.90%) | 323,527 |
| 11 Apr 2022 | CNY | 170.03 | 172 | 164.88 | 165.31 | 165.31 | -8.64 (-4.97%) | 369,711 |
| 8 Apr 2022 | CNY | 175.03 | 177.8 | 170.43 | 173.95 | 173.95 | -3.15 (-1.78%) | 385,759 |
| 7 Apr 2022 | CNY | 182.19 | 183.86 | 177 | 177.1 | 177.1 | -6.25 (-3.41%) | 458,632 |
| 6 Apr 2022 | CNY | 188 | 189.32 | 182.17 | 183.35 | 183.35 | -4.76 (-2.53%) | 455,617 |
| 1 Apr 2022 | CNY | 189.78 | 192.01 | 186.05 | 188.11 | 188.11 | -2.01 (-1.06%) | 352,941 |
| 31 Mar 2022 | CNY | 192.63 | 194.8 | 189.3 | 190.12 | 190.12 | -4.86 (-2.49%) | 341,193 |
