| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 121.65 | 126.5 | 117.72 | 119.1 | 119.1 | -2.76 (-2.26%) | 1,044,075 |
| 26 May 2022 | CNY | 128.9 | 129.95 | 120.68 | 121.86 | 121.86 | -6.79 (-5.28%) | 1,939,900 |
| 25 May 2022 | CNY | 130.33 | 133.5 | 127.78 | 128.65 | 128.65 | -1.35 (-1.04%) | 563,944 |
| 24 May 2022 | CNY | 137.4 | 139.29 | 129 | 130 | 130 | -7.4 (-5.39%) | 731,167 |
| 23 May 2022 | CNY | 136.8 | 141 | 134.33 | 137.4 | 137.4 | -0.38 (-0.28%) | 617,796 |
| 20 May 2022 | CNY | 138.86 | 140.88 | 135 | 137.78 | 137.78 | -0.84 (-0.61%) | 509,458 |
| 19 May 2022 | CNY | 131 | 139.98 | 130.08 | 138.62 | 138.62 | +5.96 (+4.49%) | 865,400 |
| 18 May 2022 | CNY | 133.33 | 134.6 | 129.33 | 132.66 | 132.66 | +0.66 (+0.50%) | 931,534 |
| 17 May 2022 | CNY | 126.77 | 132.49 | 125.07 | 132 | 132 | +4.97 (+3.91%) | 1,123,233 |
| 16 May 2022 | CNY | 127.79 | 132.26 | 126.5 | 127.03 | 127.03 | -0.76 (-0.59%) | 745,517 |
| 13 May 2022 | CNY | 126.79 | 130.27 | 124.52 | 127.79 | 127.79 | +1.53 (+1.21%) | 873,783 |
| 12 May 2022 | CNY | 124.96 | 128.49 | 121.37 | 126.26 | 126.26 | +3.36 (+2.73%) | 901,580 |
| 11 May 2022 | CNY | 120 | 128.8 | 115.27 | 122.9 | 122.9 | +6.43 (+5.52%) | 1,352,153 |
| 10 May 2022 | CNY | 107.19 | 122 | 105.18 | 116.47 | 116.47 | +6.92 (+6.32%) | 1,237,850 |
| 9 May 2022 | CNY | 111.58 | 115.3 | 108.69 | 109.55 | 109.55 | -2.02 (-1.81%) | 564,382 |
| 6 May 2022 | CNY | 110.28 | 113.79 | 108.5 | 111.57 | 111.57 | -1.93 (-1.70%) | 815,468 |
| 5 May 2022 | CNY | 115.8 | 121.36 | 113.32 | 113.5 | 113.5 | -1 (-0.87%) | 987,188 |
| 29 Apr 2022 | CNY | 110.45 | 115.89 | 105.77 | 114.5 | 114.5 | +5.22 (+4.78%) | 1,033,262 |
| 28 Apr 2022 | CNY | 109.31 | 113.81 | 105.4 | 109.28 | 109.28 | -2.72 (-2.43%) | 1,187,102 |
| 27 Apr 2022 | CNY | 105 | 114.01 | 100.42 | 112 | 112 | +5.97 (+5.63%) | 2,170,000 |
| 26 Apr 2022 | CNY | 111.51 | 115.1 | 104.76 | 106.03 | 106.03 | -13.01 (-10.93%) | 1,861,053 |
| 25 Apr 2022 | CNY | 131.71 | 131.89 | 118.81 | 119.04 | 119.04 | -14 (-10.52%) | 1,042,048 |
| 22 Apr 2022 | CNY | 140 | 141.02 | 132.14 | 133.04 | 133.04 | -7.19 (-5.13%) | 1,027,880 |
| 21 Apr 2022 | CNY | 146.16 | 148.38 | 139.08 | 140.23 | 140.23 | -4.09 (-2.83%) | 1,151,744 |
| 20 Apr 2022 | CNY | 150.84 | 152.8 | 143.71 | 144.32 | 144.32 | -6.47 (-4.29%) | 736,256 |
| 19 Apr 2022 | CNY | 155.64 | 157.79 | 150.5 | 150.79 | 150.79 | -4.54 (-2.92%) | 607,628 |
| 18 Apr 2022 | CNY | 143.52 | 155.49 | 142.16 | 155.33 | 155.33 | +11.83 (+8.24%) | 988,632 |
| 15 Apr 2022 | CNY | 142.52 | 146.25 | 140.12 | 143.5 | 143.5 | -2 (-1.37%) | 513,442 |
| 14 Apr 2022 | CNY | 145.06 | 147.78 | 142.66 | 145.5 | 145.5 | +0.82 (+0.57%) | 423,528 |
| 13 Apr 2022 | CNY | 152.1 | 153 | 144.48 | 144.68 | 144.68 | -7.15 (-4.71%) | 796,702 |
