| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 50.37 | 49.26 | 49.9 | 49.8 | 49.8 | +0.3 (+0.61%) | 10,987,150 |
| 12 May 2022 | CNY | 50.99 | 49.25 | 49.7 | 49.5 | 49.5 | -0.86 (-1.71%) | 14,338,540 |
| 11 May 2022 | CNY | 51.47 | 49.2 | 49.92 | 50.36 | 50.36 | +0.7 (+1.41%) | 21,848,520 |
| 10 May 2022 | CNY | 50.3 | 47.8 | 49.19 | 49.66 | 49.66 | -0.2 (-0.40%) | 14,703,070 |
| 9 May 2022 | CNY | 50.43 | 48.87 | 49.18 | 49.86 | 49.86 | +0.69 (+1.40%) | 9,330,700 |
| 6 May 2022 | CNY | 50.28 | 48.65 | 49.3 | 49.17 | 49.17 | -1.38 (-2.73%) | 12,936,920 |
| 5 May 2022 | CNY | 51.53 | 49.76 | 50.05 | 50.55 | 50.55 | -0.75 (-1.46%) | 23,798,390 |
| 29 Apr 2022 | CNY | 51.65 | 47.53 | 47.72 | 51.3 | 51.3 | +3.8 (+8%) | 33,604,500 |
| 28 Apr 2022 | CNY | 48.55 | 46.3 | 47.5 | 47.5 | 47.5 | +1.2 (+2.59%) | 23,267,810 |
| 27 Apr 2022 | CNY | 46.45 | 44.6 | 45 | 46.3 | 46.3 | +0.88 (+1.94%) | 19,258,940 |
| 26 Apr 2022 | CNY | 46.88 | 45.12 | 45.47 | 45.42 | 45.42 | +0.26 (+0.58%) | 16,913,550 |
| 25 Apr 2022 | CNY | 48.1 | 45.11 | 47.85 | 45.16 | 45.16 | -3.42 (-7.04%) | 23,231,170 |
| 22 Apr 2022 | CNY | 49.35 | 47.38 | 48.65 | 48.58 | 48.58 | -0.52 (-1.06%) | 14,687,120 |
| 21 Apr 2022 | CNY | 51.16 | 48.54 | 51.05 | 49.1 | 49.1 | -1.82 (-3.57%) | 25,253,990 |
| 20 Apr 2022 | CNY | 52.1 | 50.39 | 51.2 | 50.92 | 50.92 | -0.65 (-1.26%) | 12,141,820 |
| 19 Apr 2022 | CNY | 52.51 | 51.21 | 51.93 | 51.57 | 51.57 | -0.68 (-1.30%) | 14,772,310 |
| 18 Apr 2022 | CNY | 52.26 | 49.19 | 49.95 | 52.25 | 52.25 | +2.14 (+4.27%) | 23,338,070 |
| 15 Apr 2022 | CNY | 51.4 | 49.95 | 51.4 | 50.11 | 50.11 | -1.74 (-3.36%) | 20,554,950 |
| 14 Apr 2022 | CNY | 53.33 | 51 | 52.02 | 51.85 | 51.85 | -0.65 (-1.24%) | 27,613,330 |
| 13 Apr 2022 | CNY | 54 | 52 | 52.33 | 52.5 | 52.5 | +0.2 (+0.38%) | 49,446,310 |
| 12 Apr 2022 | CNY | 53.85 | 48.73 | 49.58 | 52.3 | 52.3 | +2.8 (+5.66%) | 56,475,040 |
| 11 Apr 2022 | CNY | 50.25 | 47.95 | 49.24 | 49.5 | 49.5 | +1.24 (+2.57%) | 38,508,700 |
| 8 Apr 2022 | CNY | 49.36 | 47.26 | 48.11 | 48.26 | 48.26 | +0.63 (+1.32%) | 16,915,450 |
| 7 Apr 2022 | CNY | 49.31 | 47.6 | 48.97 | 47.63 | 47.63 | -1.43 (-2.91%) | 18,325,050 |
| 6 Apr 2022 | CNY | 50.27 | 47.86 | 49.01 | 49.06 | 49.06 | +0.06 (+0.12%) | 30,767,140 |
| 1 Apr 2022 | CNY | 49.5 | 45.28 | 45.7 | 49 | 49 | +3.3 (+7.22%) | 43,146,540 |
| 31 Mar 2022 | CNY | 46.47 | 43.81 | 44 | 45.7 | 45.7 | +1.33 (+3.00%) | 39,272,980 |
| 30 Mar 2022 | CNY | 44.42 | 42.51 | 43.19 | 44.37 | 44.37 | +1.55 (+3.62%) | 26,528,780 |
| 29 Mar 2022 | CNY | 44.06 | 42.75 | 43.91 | 42.82 | 42.82 | -1.09 (-2.48%) | 21,909,310 |
| 28 Mar 2022 | CNY | 44.73 | 43.51 | 43.99 | 43.91 | 43.91 | -1.03 (-2.29%) | 18,028,380 |
