| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 67.1 | 67.2 | 65.01 | 66.77 | 66.77 | +0.52 (+0.78%) | 3,779,159 |
| 27 May 2022 | CNY | 65.66 | 69.57 | 65.45 | 66.25 | 66.25 | +0.95 (+1.45%) | 7,698,663 |
| 26 May 2022 | CNY | 61.27 | 67.39 | 60.82 | 65.3 | 65.3 | +4.04 (+6.59%) | 8,404,621 |
| 25 May 2022 | CNY | 62.28 | 62.7 | 60.15 | 61.26 | 61.26 | -1.69 (-2.68%) | 4,540,971 |
| 24 May 2022 | CNY | 65 | 66.17 | 62.06 | 62.95 | 62.95 | -2.2 (-3.38%) | 3,353,227 |
| 23 May 2022 | CNY | 65.47 | 65.9 | 64.63 | 65.15 | 65.15 | -0.85 (-1.29%) | 1,973,161 |
| 20 May 2022 | CNY | 66 | 67.19 | 64.57 | 66 | 66 | +0.04 (+0.06%) | 2,887,754 |
| 19 May 2022 | CNY | 65.43 | 66.9 | 63.5 | 65.96 | 65.96 | -0.05 (-0.08%) | 4,353,963 |
| 18 May 2022 | CNY | 64.55 | 66.98 | 63.81 | 66.01 | 66.01 | +1.26 (+1.95%) | 3,560,386 |
| 17 May 2022 | CNY | 63 | 64.8 | 62.57 | 64.75 | 64.75 | +0.86 (+1.35%) | 3,564,661 |
| 16 May 2022 | CNY | 64.1 | 66.58 | 63.48 | 63.89 | 63.89 | -0.22 (-0.34%) | 2,441,110 |
| 13 May 2022 | CNY | 65.4 | 65.4 | 63.51 | 64.11 | 64.11 | -0.84 (-1.29%) | 2,831,260 |
| 12 May 2022 | CNY | 64.99 | 65.36 | 63.58 | 64.95 | 64.95 | -0.02 (-0.03%) | 2,205,190 |
| 11 May 2022 | CNY | 65.15 | 67.28 | 64.5 | 64.97 | 64.97 | -0.07 (-0.11%) | 3,729,811 |
| 10 May 2022 | CNY | 64.41 | 66 | 63.64 | 65.04 | 65.04 | +0.16 (+0.25%) | 4,113,024 |
| 9 May 2022 | CNY | 63.5 | 65.43 | 63.25 | 64.88 | 64.88 | +0.93 (+1.45%) | 5,467,659 |
| 6 May 2022 | CNY | 62.13 | 65.1 | 61.72 | 63.95 | 63.95 | -0.82 (-1.27%) | 6,008,615 |
| 5 May 2022 | CNY | 58.8 | 64.77 | 58.65 | 64.77 | 64.77 | +5.89 (+10.00%) | 6,693,059 |
| 29 Apr 2022 | CNY | 56.58 | 59.3 | 56.4 | 58.88 | 58.88 | +2.04 (+3.59%) | 5,393,437 |
| 28 Apr 2022 | CNY | 55.96 | 58.47 | 55.67 | 56.84 | 56.84 | -0.06 (-0.11%) | 2,143,522 |
| 27 Apr 2022 | CNY | 51.1 | 57.16 | 51.1 | 56.9 | 56.9 | +4.9 (+9.42%) | 6,519,326 |
| 26 Apr 2022 | CNY | 56.03 | 56.03 | 50.55 | 52 | 52 | -3.21 (-5.81%) | 3,641,943 |
| 25 Apr 2022 | CNY | 58.93 | 58.93 | 55.2 | 55.21 | 55.21 | -4.54 (-7.60%) | 2,106,656 |
| 22 Apr 2022 | CNY | 58.96 | 60.28 | 56.1 | 59.75 | 59.75 | +0.26 (+0.44%) | 3,212,627 |
| 21 Apr 2022 | CNY | 60.55 | 60.96 | 59.01 | 59.49 | 59.49 | -1.19 (-1.96%) | 2,647,893 |
| 20 Apr 2022 | CNY | 61.2 | 62.37 | 60.4 | 60.68 | 60.68 | -0.66 (-1.08%) | 2,245,683 |
| 19 Apr 2022 | CNY | 61.13 | 62.5 | 60.51 | 61.34 | 61.34 | -0.14 (-0.23%) | 1,715,704 |
| 18 Apr 2022 | CNY | 59 | 62.49 | 58.85 | 61.48 | 61.48 | +2.16 (+3.64%) | 3,342,212 |
| 15 Apr 2022 | CNY | 57.63 | 59.98 | 56.9 | 59.32 | 59.32 | +1.61 (+2.79%) | 3,417,050 |
| 14 Apr 2022 | CNY | 57.5 | 59.1 | 57 | 57.71 | 57.71 | +0.47 (+0.82%) | 3,040,739 |
