| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 234 | 236.7 | 227.65 | 234.8 | 234.8 | +2.56 (+1.10%) | 748,578 |
| 27 May 2022 | CNY | 236.4 | 238.91 | 230 | 232.24 | 232.24 | -3.23 (-1.37%) | 660,120 |
| 26 May 2022 | CNY | 236.8 | 237 | 228.23 | 235.47 | 235.47 | -1.33 (-0.56%) | 803,433 |
| 25 May 2022 | CNY | 230.5 | 237.5 | 230.5 | 236.8 | 236.8 | +4.8 (+2.07%) | 926,886 |
| 24 May 2022 | CNY | 242.12 | 245.11 | 230.72 | 232 | 232 | -10.52 (-4.34%) | 1,433,387 |
| 23 May 2022 | CNY | 252 | 252.6 | 239.67 | 242.52 | 242.52 | -9.46 (-3.75%) | 1,422,350 |
| 20 May 2022 | CNY | 252.97 | 255 | 247.13 | 251.98 | 251.98 | -1.62 (-0.64%) | 968,668 |
| 19 May 2022 | CNY | 230.82 | 257.9 | 230.81 | 253.6 | 253.6 | +18.33 (+7.79%) | 1,952,024 |
| 18 May 2022 | CNY | 232.5 | 238.3 | 229 | 235.27 | 235.27 | +2.77 (+1.19%) | 714,052 |
| 17 May 2022 | CNY | 229 | 234.49 | 225.01 | 232.5 | 232.5 | +3.9 (+1.71%) | 784,817 |
| 16 May 2022 | CNY | 230.99 | 235.99 | 228.6 | 228.6 | 228.6 | -0.27 (-0.12%) | 633,368 |
| 13 May 2022 | CNY | 233 | 235.53 | 228 | 228.87 | 228.87 | -3.79 (-1.63%) | 503,561 |
| 12 May 2022 | CNY | 232 | 236.45 | 229.1 | 232.66 | 232.66 | -1.87 (-0.80%) | 718,327 |
| 11 May 2022 | CNY | 227 | 241.99 | 227 | 234.53 | 234.53 | +5.73 (+2.50%) | 1,397,329 |
| 10 May 2022 | CNY | 216.88 | 231.79 | 216.88 | 228.8 | 228.8 | +6.42 (+2.89%) | 1,201,460 |
| 9 May 2022 | CNY | 215 | 225.5 | 213.29 | 222.38 | 222.38 | +4.38 (+2.01%) | 850,103 |
| 6 May 2022 | CNY | 212 | 219.88 | 211.11 | 218 | 218 | -1 (-0.46%) | 888,319 |
| 5 May 2022 | CNY | 211 | 220.67 | 210.6 | 219 | 219 | +5.2 (+2.43%) | 1,282,060 |
| 29 Apr 2022 | CNY | 203 | 215 | 197.03 | 213.8 | 213.8 | +13.47 (+6.72%) | 1,401,646 |
| 28 Apr 2022 | CNY | 201.53 | 206.9 | 198.22 | 200.33 | 200.33 | -4.67 (-2.28%) | 1,109,346 |
| 27 Apr 2022 | CNY | 186.01 | 205 | 185.18 | 205 | 205 | +16.4 (+8.70%) | 1,526,788 |
| 26 Apr 2022 | CNY | 185 | 193.88 | 181.15 | 188.6 | 188.6 | +6.09 (+3.34%) | 1,496,120 |
| 25 Apr 2022 | CNY | 192.5 | 193 | 180.08 | 182.51 | 182.51 | -14.49 (-7.36%) | 1,294,366 |
| 22 Apr 2022 | CNY | 204.2 | 205.5 | 195.48 | 197 | 197 | -8.38 (-4.08%) | 1,090,441 |
| 21 Apr 2022 | CNY | 210.21 | 214.28 | 205 | 205.38 | 205.38 | -7.24 (-3.41%) | 813,465 |
| 20 Apr 2022 | CNY | 223 | 223.57 | 212.56 | 212.62 | 212.62 | -8.38 (-3.79%) | 746,170 |
| 19 Apr 2022 | CNY | 220.66 | 230.8 | 219.11 | 221 | 221 | -1.38 (-0.62%) | 1,026,920 |
| 18 Apr 2022 | CNY | 210.53 | 223.37 | 207.11 | 222.38 | 222.38 | +8.57 (+4.01%) | 924,459 |
| 15 Apr 2022 | CNY | 210.11 | 215.4 | 206.01 | 213.81 | 213.81 | +0.3 (+0.14%) | 765,837 |
| 14 Apr 2022 | CNY | 213 | 217.56 | 210.4 | 213.51 | 213.51 | +1.71 (+0.81%) | 1,116,794 |
