| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 88.5 | 85.38 | 85.5 | 87.61 | 87.61 | +2.33 (+2.73%) | 4,145,770 |
| 24 May 2022 | CNY | 92.9 | 85.03 | 91.36 | 85.28 | 85.28 | -6.76 (-7.34%) | 5,500,270 |
| 23 May 2022 | CNY | 92.44 | 90 | 91 | 92.04 | 92.04 | +1.72 (+1.90%) | 4,369,720 |
| 20 May 2022 | CNY | 91.49 | 88.81 | 91 | 90.32 | 90.32 | -1.33 (-1.45%) | 5,293,900 |
| 19 May 2022 | CNY | 91.79 | 86 | 86.32 | 91.65 | 91.65 | +4.17 (+4.77%) | 6,034,140 |
| 18 May 2022 | CNY | 90.54 | 87.38 | 90.14 | 87.48 | 87.48 | -2.52 (-2.80%) | 4,037,120 |
| 17 May 2022 | CNY | 90.17 | 86.08 | 87.3 | 90 | 90 | +2.53 (+2.89%) | 3,768,580 |
| 16 May 2022 | CNY | 90.35 | 86.68 | 88.4 | 87.47 | 87.47 | -0.14 (-0.16%) | 3,251,030 |
| 13 May 2022 | CNY | 88.8 | 86.66 | 88.3 | 87.61 | 87.61 | -0.39 (-0.44%) | 2,883,750 |
| 12 May 2022 | CNY | 89.99 | 87 | 87.5 | 88 | 88 | -0.59 (-0.67%) | 3,621,030 |
| 11 May 2022 | CNY | 93 | 86.4 | 86.9 | 88.59 | 88.59 | +1.59 (+1.83%) | 6,869,190 |
| 10 May 2022 | CNY | 89.5 | 82.86 | 83.4 | 87 | 87 | +1.21 (+1.41%) | 5,256,190 |
| 9 May 2022 | CNY | 88.68 | 83.98 | 84.99 | 85.79 | 85.79 | -1.58 (-1.81%) | 4,964,520 |
| 6 May 2022 | CNY | 97 | 80.19 | 80.8 | 87.37 | 87.37 | +4.32 (+5.20%) | 8,264,210 |
| 5 May 2022 | CNY | 85.4 | 82.68 | 82.96 | 83.05 | 83.05 | +0.14 (+0.17%) | 4,039,350 |
| 29 Apr 2022 | CNY | 83.6 | 77.68 | 78.9 | 82.91 | 82.91 | +4.56 (+5.82%) | 4,772,870 |
| 28 Apr 2022 | CNY | 79.83 | 76 | 78.8 | 78.35 | 78.35 | +0.89 (+1.15%) | 3,950,780 |
| 27 Apr 2022 | CNY | 77.78 | 70.8 | 71.71 | 77.46 | 77.46 | +4.95 (+6.83%) | 4,194,870 |
| 26 Apr 2022 | CNY | 76.21 | 71.83 | 75.29 | 72.51 | 72.51 | -2.12 (-2.84%) | 3,827,170 |
| 25 Apr 2022 | CNY | 81.8 | 74.01 | 80.48 | 74.63 | 74.63 | -8.22 (-9.92%) | 3,929,480 |
| 22 Apr 2022 | CNY | 87.46 | 82.3 | 84.9 | 82.85 | 82.85 | -3.71 (-4.29%) | 4,391,220 |
| 21 Apr 2022 | CNY | 90.12 | 86.1 | 86.6 | 86.56 | 86.56 | -0.54 (-0.62%) | 4,041,790 |
| 20 Apr 2022 | CNY | 89.86 | 87.02 | 89.32 | 87.1 | 87.1 | -1.1 (-1.25%) | 2,485,770 |
| 19 Apr 2022 | CNY | 89.8 | 87.38 | 88.71 | 88.2 | 88.2 | -0.55 (-0.62%) | 2,829,410 |
| 18 Apr 2022 | CNY | 89.58 | 82.88 | 84.13 | 88.75 | 88.75 | +3.95 (+4.66%) | 5,339,780 |
| 15 Apr 2022 | CNY | 85.52 | 82.3 | 83.79 | 84.8 | 84.8 | -0.13 (-0.15%) | 2,892,150 |
| 14 Apr 2022 | CNY | 85.92 | 82.12 | 85 | 84.93 | 84.93 | +0.58 (+0.69%) | 4,001,900 |
| 13 Apr 2022 | CNY | 86.3 | 83.33 | 86.3 | 84.35 | 84.35 | -2.36 (-2.72%) | 2,423,540 |
| 12 Apr 2022 | CNY | 87.38 | 84.32 | 86 | 86.71 | 86.71 | +0.1 (+0.12%) | 3,306,960 |
| 11 Apr 2022 | CNY | 91.66 | 85.8 | 91.59 | 86.61 | 86.61 | -5.33 (-5.80%) | 3,678,990 |
