| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 155 | 159.84 | 151 | 152.64 | 152.64 | -1.931 (-1.25%) | 171,912 |
| 25 May 2022 |
|
|||||||
| 24 May 2022 | CNY | 162.7643 | 163.4286 | 154.4857 | 154.5714 | 154.5714 | -8.586 (-5.26%) | 475,021 |
| 23 May 2022 | CNY | 160.2929 | 163.9 | 158.9143 | 163.1571 | 163.1571 | +2.657 (+1.66%) | 200,457 |
| 20 May 2022 | CNY | 159.2 | 162.0357 | 156.7143 | 160.5 | 160.5 | +1.257 (+0.79%) | 311,465 |
| 19 May 2022 | CNY | 152.7143 | 159.2857 | 150.7714 | 159.2429 | 159.2429 | +5.757 (+3.75%) | 498,115 |
| 18 May 2022 | CNY | 154.9786 | 156.1072 | 152.1429 | 153.4857 | 153.4857 | -1.093 (-0.71%) | 193,634 |
| 17 May 2022 | CNY | 153.9286 | 157.7071 | 150.8429 | 154.5786 | 154.5786 | +0.436 (+0.28%) | 320,191 |
| 16 May 2022 | CNY | 158.7286 | 159.2 | 152.6214 | 154.1429 | 154.1429 | -4.621 (-2.91%) | 407,853 |
| 13 May 2022 | CNY | 150.6786 | 160 | 148 | 158.7643 | 158.7643 | +8.129 (+5.40%) | 443,277 |
| 12 May 2022 | CNY | 147.5643 | 152.1429 | 146.8214 | 150.6357 | 150.6357 | +0.621 (+0.41%) | 345,363 |
| 11 May 2022 | CNY | 145.3714 | 154.4929 | 143.7857 | 150.0143 | 150.0143 | +5.55 (+3.84%) | 503,543 |
| 10 May 2022 | CNY | 137.1643 | 146.7143 | 137.0571 | 144.4643 | 144.4643 | +4.657 (+3.33%) | 356,692 |
| 9 May 2022 | CNY | 140.5571 | 143.15 | 139.4214 | 139.8071 | 139.8071 | -2.122 (-1.49%) | 220,530 |
| 6 May 2022 | CNY | 141.4286 | 145.5714 | 139.2857 | 141.9286 | 141.9286 | -2.364 (-1.64%) | 326,985 |
| 5 May 2022 | CNY | 139.7714 | 149.9571 | 139.7714 | 144.2929 | 144.2929 | +3.15 (+2.23%) | 622,209 |
| 29 Apr 2022 | CNY | 138.5643 | 143.25 | 135.0857 | 141.1429 | 141.1429 | +4.986 (+3.66%) | 605,638 |
| 28 Apr 2022 | CNY | 139.2929 | 140 | 133.5786 | 136.1571 | 136.1571 | -5.564 (-3.93%) | 523,996 |
| 27 Apr 2022 | CNY | 127.7357 | 142.3357 | 125 | 141.7214 | 141.7214 | +11.036 (+8.44%) | 1,208,104 |
| 26 Apr 2022 | CNY | 155 | 155.7 | 129.3357 | 130.6857 | 130.6857 | -21.586 (-14.18%) | 1,334,688 |
| 25 Apr 2022 | CNY | 157.1429 | 163.0929 | 152.1429 | 152.2714 | 152.2714 | -8.443 (-5.25%) | 537,863 |
| 22 Apr 2022 | CNY | 165.35 | 165.7143 | 155.8786 | 160.7143 | 160.7143 | -4.429 (-2.68%) | 657,521 |
| 21 Apr 2022 | CNY | 174.2714 | 177.0357 | 165.1429 | 165.1429 | 165.1429 | -10 (-5.71%) | 580,410 |
| 20 Apr 2022 | CNY | 180.7143 | 183.4286 | 175.1429 | 175.1429 | 175.1429 | -5.564 (-3.08%) | 378,806 |
| 19 Apr 2022 | CNY | 184.5 | 187.2714 | 180.0071 | 180.7071 | 180.7071 | -5.579 (-2.99%) | 357,903 |
| 18 Apr 2022 | CNY | 178.5714 | 189.1929 | 178.5714 | 186.2857 | 186.2857 | +1.5 (+0.81%) | 352,854 |
| 15 Apr 2022 | CNY | 194.2857 | 194.2857 | 184.5 | 184.7857 | 184.7857 | -15.879 (-7.91%) | 754,721 |
| 14 Apr 2022 | CNY | 217.9214 | 220.5714 | 190.7143 | 200.6643 | 200.6643 | -16.814 (-7.73%) | 1,310,759 |
| 13 Apr 2022 | CNY | 229.0929 | 234.2714 | 216.9 | 217.4786 | 217.4786 | -12.85 (-5.58%) | 558,359 |
| 12 Apr 2022 | CNY | 222.2214 | 231.4 | 218.8429 | 230.3286 | 230.3286 | +7.043 (+3.15%) | 518,120 |
| 11 Apr 2022 | CNY | 231.5714 | 231.5714 | 223.2857 | 223.2857 | 223.2857 | -8.357 (-3.61%) | 528,477 |
