| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 76 | 79.98 | 76 | 79.05 | 79.05 | +3.35 (+4.43%) | 32,925,552 |
| 27 May 2022 | CNY | 77.64 | 79.78 | 75.18 | 75.7 | 75.7 | -0.76 (-0.99%) | 22,339,776 |
| 26 May 2022 | CNY | 75.8 | 78.63 | 73.76 | 76.46 | 76.46 | +1.47 (+1.96%) | 22,503,278 |
| 25 May 2022 | CNY | 76.11 | 76.89 | 73.78 | 74.99 | 74.99 | -0.81 (-1.07%) | 26,230,007 |
| 24 May 2022 | CNY | 79.3 | 79.46 | 75 | 75.8 | 75.8 | -4.09 (-5.12%) | 34,794,732 |
| 23 May 2022 | CNY | 79.85 | 80.8 | 78 | 79.89 | 79.89 | -0.23 (-0.29%) | 23,399,461 |
| 20 May 2022 | CNY | 80.7 | 82.28 | 77.91 | 80.12 | 80.12 | +0.42 (+0.53%) | 29,883,018 |
| 19 May 2022 | CNY | 77.04 | 80 | 76.29 | 79.7 | 79.7 | +1.11 (+1.41%) | 25,036,365 |
| 18 May 2022 | CNY | 78.54 | 80 | 77.03 | 78.59 | 78.59 | +0.59 (+0.76%) | 23,092,529 |
| 17 May 2022 | CNY | 74.24 | 78.45 | 74.1 | 78 | 78 | +3.76 (+5.06%) | 29,211,399 |
| 16 May 2022 | CNY | 75.72 | 77.95 | 74 | 74.24 | 74.24 | +0.54 (+0.73%) | 25,651,109 |
| 13 May 2022 | CNY | 74.27 | 74.93 | 72.8 | 73.7 | 73.7 | -0.03 (-0.04%) | 16,517,662 |
| 12 May 2022 | CNY | 72.8 | 75 | 72.1 | 73.73 | 73.73 | +1.01 (+1.39%) | 22,105,009 |
| 11 May 2022 | CNY | 69.62 | 75.99 | 69.61 | 72.72 | 72.72 | +2.09 (+2.96%) | 49,661,115 |
| 10 May 2022 | CNY | 62.9 | 70.63 | 62.46 | 70.63 | 70.63 | +6.29 (+9.78%) | 42,317,275 |
| 9 May 2022 | CNY | 64.17 | 65.56 | 63.65 | 64.34 | 64.34 | +0.13 (+0.20%) | 13,934,905 |
| 6 May 2022 | CNY | 63.65 | 65.9 | 63.21 | 64.21 | 64.21 | -1.67 (-2.53%) | 18,037,909 |
| 5 May 2022 | CNY | 65.1 | 67.73 | 64.55 | 65.88 | 65.88 | +0.01 (+0.02%) | 30,773,457 |
| 29 Apr 2022 | CNY | 63.98 | 66.58 | 62.25 | 65.87 | 65.87 | +3.02 (+4.81%) | 38,203,790 |
| 28 Apr 2022 | CNY | 59.6 | 65.69 | 59 | 62.85 | 62.85 | +2.55 (+4.23%) | 67,640,209 |
| 27 Apr 2022 | CNY | 53 | 60.84 | 52.45 | 60.3 | 60.3 | +6.27 (+11.60%) | 55,701,624 |
| 26 Apr 2022 | CNY | 56.52 | 57.2 | 53.89 | 54.03 | 54.03 | -2.42 (-4.29%) | 34,773,095 |
| 25 Apr 2022 | CNY | 59.13 | 60.49 | 56.4 | 56.45 | 56.45 | -5.79 (-9.30%) | 35,942,533 |
| 22 Apr 2022 | CNY | 63.98 | 64.66 | 61.8 | 62.24 | 62.24 | -2.27 (-3.52%) | 23,838,875 |
| 21 Apr 2022 | CNY | 67 | 68.19 | 63.98 | 64.51 | 64.51 | -3.09 (-4.57%) | 30,669,961 |
| 20 Apr 2022 | CNY | 72.34 | 72.38 | 67.48 | 67.6 | 67.6 | -3.34 (-4.71%) | 34,202,155 |
| 19 Apr 2022 | CNY | 73.36 | 74.41 | 70.33 | 70.94 | 70.94 | -2.64 (-3.59%) | 24,629,436 |
| 18 Apr 2022 | CNY | 70.8 | 73.6 | 70.07 | 73.58 | 73.58 | +2.28 (+3.20%) | 22,359,982 |
| 15 Apr 2022 | CNY | 71.3 | 72.7 | 68.7 | 71.3 | 71.3 | -1.37 (-1.89%) | 26,195,980 |
| 14 Apr 2022 | CNY | 72.85 | 73.89 | 71.01 | 72.67 | 72.67 | +1.17 (+1.64%) | 26,338,078 |
