| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 71.33 | 73 | 71.03 | 72.12 | 72.12 | +0.32 (+0.45%) | 5,856,777 |
| 19 May 2022 | CNY | 68.15 | 72.46 | 68.06 | 71.8 | 71.8 | +2.4 (+3.46%) | 7,633,349 |
| 18 May 2022 | CNY | 70.18 | 70.86 | 69.11 | 69.4 | 69.4 | -0.93 (-1.32%) | 5,304,422 |
| 17 May 2022 | CNY | 69 | 70.98 | 68.72 | 70.33 | 70.33 | +1.19 (+1.72%) | 4,893,384 |
| 16 May 2022 | CNY | 70.5 | 71.88 | 68.86 | 69.14 | 69.14 | -0.96 (-1.37%) | 3,995,189 |
| 13 May 2022 | CNY | 70.99 | 71.35 | 69.5 | 70.1 | 70.1 | -0.38 (-0.54%) | 3,871,542 |
| 12 May 2022 | CNY | 70.08 | 71.61 | 70 | 70.48 | 70.48 | -0.62 (-0.87%) | 4,973,967 |
| 11 May 2022 | CNY | 67.4 | 72.88 | 67.23 | 71.1 | 71.1 | +3.9 (+5.80%) | 10,909,435 |
| 10 May 2022 | CNY | 65.61 | 68.95 | 65.55 | 67.2 | 67.2 | +0.57 (+0.86%) | 6,343,114 |
| 9 May 2022 | CNY | 66.47 | 67.27 | 65.98 | 66.63 | 66.63 | +0.12 (+0.18%) | 2,573,521 |
| 6 May 2022 | CNY | 65.12 | 67.47 | 64.91 | 66.51 | 66.51 | -0.3 (-0.45%) | 4,347,849 |
| 5 May 2022 | CNY | 66.85 | 68.15 | 65.76 | 66.81 | 66.81 | -0.17 (-0.25%) | 6,190,344 |
| 29 Apr 2022 | CNY | 65.8 | 67.59 | 64.33 | 66.98 | 66.98 | +1.67 (+2.56%) | 7,911,151 |
| 28 Apr 2022 | CNY | 63.95 | 67.86 | 63.3 | 65.31 | 65.31 | +0.2 (+0.31%) | 12,334,969 |
| 27 Apr 2022 | CNY | 58.68 | 65.15 | 56.88 | 65.11 | 65.11 | +5.94 (+10.04%) | 12,966,503 |
| 26 Apr 2022 | CNY | 60.99 | 61.59 | 58.9 | 59.17 | 59.17 | -1.15 (-1.91%) | 6,738,204 |
| 25 Apr 2022 | CNY | 63 | 63.73 | 60.32 | 60.32 | 60.32 | -4.49 (-6.93%) | 5,595,377 |
| 22 Apr 2022 | CNY | 65.94 | 66.96 | 64 | 64.81 | 64.81 | -1.45 (-2.19%) | 5,015,093 |
| 21 Apr 2022 | CNY | 69.05 | 70.05 | 65.86 | 66.26 | 66.26 | -3.19 (-4.59%) | 5,449,520 |
| 20 Apr 2022 | CNY | 71.99 | 71.99 | 68.9 | 69.45 | 69.45 | -2.23 (-3.11%) | 4,591,078 |
| 19 Apr 2022 | CNY | 70.87 | 73.6 | 70.86 | 71.68 | 71.68 | +0.81 (+1.14%) | 5,849,599 |
| 18 Apr 2022 | CNY | 69.5 | 71.3 | 67.8 | 70.87 | 70.87 | +1.41 (+2.03%) | 4,911,151 |
| 15 Apr 2022 | CNY | 70.6 | 70.89 | 67.33 | 69.46 | 69.46 | -2.05 (-2.87%) | 8,921,957 |
| 14 Apr 2022 | CNY | 74 | 74 | 70.41 | 71.51 | 71.51 | +0.03 (+0.04%) | 5,711,895 |
| 13 Apr 2022 | CNY | 70.22 | 73.21 | 69.72 | 71.48 | 71.48 | +0.28 (+0.39%) | 7,095,875 |
| 12 Apr 2022 | CNY | 70.9 | 72.76 | 70.09 | 71.2 | 71.2 | +1.1 (+1.57%) | 5,988,095 |
| 11 Apr 2022 | CNY | 73.38 | 73.38 | 69.53 | 70.1 | 70.1 | -2.73 (-3.75%) | 8,667,815 |
| 8 Apr 2022 | CNY | 73.38 | 74.9 | 72.4 | 72.83 | 72.83 | -0.79 (-1.07%) | 5,507,720 |
| 7 Apr 2022 | CNY | 72.99 | 75.55 | 72.51 | 73.62 | 73.62 | +0.33 (+0.45%) | 6,878,446 |
| 6 Apr 2022 | CNY | 76.35 | 76.35 | 72.3 | 73.29 | 73.29 | -2.12 (-2.81%) | 6,450,474 |
