| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 73.1 | 75.49 | 71.86 | 74.82 | 74.82 | +2.24 (+3.09%) | 1,015,900 |
| 27 May 2022 | CNY | 74.67 | 77.3 | 71.6 | 72.58 | 72.58 | -2.08 (-2.79%) | 1,650,260 |
| 26 May 2022 | CNY | 74.91 | 76.36 | 71 | 74.66 | 74.66 | -0.52 (-0.69%) | 754,198 |
| 25 May 2022 | CNY | 73.48 | 75.47 | 72.14 | 75.18 | 75.18 | +1.38 (+1.87%) | 1,014,100 |
| 24 May 2022 | CNY | 78.96 | 80.5 | 73.63 | 73.8 | 73.8 | -4.93 (-6.26%) | 1,689,300 |
| 23 May 2022 | CNY | 77.5 | 79.33 | 76.11 | 78.73 | 78.73 | +0.6 (+0.77%) | 1,211,332 |
| 20 May 2022 | CNY | 79.21 | 79.69 | 76.66 | 78.13 | 78.13 | -0.97 (-1.23%) | 1,053,797 |
| 19 May 2022 | CNY | 77.3 | 81.25 | 76.28 | 79.1 | 79.1 | +0.48 (+0.61%) | 1,718,100 |
| 18 May 2022 | CNY | 74.35 | 80 | 74 | 78.62 | 78.62 | +4.76 (+6.44%) | 1,971,581 |
| 17 May 2022 | CNY | 72.15 | 74.69 | 70.52 | 73.86 | 73.86 | +1.28 (+1.76%) | 1,388,884 |
| 16 May 2022 | CNY | 75 | 75 | 70.41 | 72.58 | 72.58 | -1.75 (-2.35%) | 2,076,025 |
| 13 May 2022 | CNY | 69.39 | 75.58 | 68.33 | 74.33 | 74.33 | +4.94 (+7.12%) | 1,747,700 |
| 12 May 2022 | CNY | 67.48 | 71.71 | 67.48 | 69.39 | 69.39 | -0.32 (-0.46%) | 976,178 |
| 11 May 2022 | CNY | 68.79 | 73.76 | 66.35 | 69.71 | 69.71 | +0.72 (+1.04%) | 1,969,000 |
| 10 May 2022 | CNY | 64.06 | 69.61 | 63.3 | 68.99 | 68.99 | +3.56 (+5.44%) | 1,005,280 |
| 9 May 2022 | CNY | 65.01 | 66.88 | 65.01 | 65.43 | 65.43 | +0.08 (+0.12%) | 539,900 |
| 6 May 2022 | CNY | 63.53 | 66.7 | 62.77 | 65.35 | 65.35 | -0.55 (-0.83%) | 1,068,900 |
| 5 May 2022 | CNY | 66 | 68.05 | 64.44 | 65.9 | 65.9 | +0.01 (+0.02%) | 1,184,639 |
| 29 Apr 2022 | CNY | 61.73 | 66.3 | 61.3 | 65.89 | 65.89 | +4.16 (+6.74%) | 1,360,663 |
| 28 Apr 2022 | CNY | 66.33 | 66.33 | 60.65 | 61.73 | 61.73 | -3.06 (-4.72%) | 1,420,109 |
| 27 Apr 2022 | CNY | 60 | 65.28 | 53.5 | 64.79 | 64.79 | +5.9 (+10.02%) | 1,603,990 |
| 26 Apr 2022 | CNY | 62.22 | 64.22 | 58.21 | 58.89 | 58.89 | -4.61 (-7.26%) | 1,475,698 |
| 25 Apr 2022 | CNY | 68.68 | 68.83 | 63.34 | 63.5 | 63.5 | -5.7 (-8.24%) | 1,457,500 |
| 22 Apr 2022 | CNY | 72.15 | 75.4 | 68.31 | 69.2 | 69.2 | -2.94 (-4.08%) | 1,526,034 |
| 21 Apr 2022 | CNY | 73.68 | 75.48 | 71.98 | 72.14 | 72.14 | -1.25 (-1.70%) | 1,332,780 |
| 20 Apr 2022 | CNY | 71.78 | 75.42 | 71.78 | 73.39 | 73.39 | -0.15 (-0.20%) | 753,400 |
| 19 Apr 2022 | CNY | 72.73 | 75.89 | 72.73 | 73.54 | 73.54 | +0.82 (+1.13%) | 954,979 |
| 18 Apr 2022 | CNY | 70.08 | 72.85 | 68.19 | 72.72 | 72.72 | +2.91 (+4.17%) | 1,197,798 |
| 15 Apr 2022 | CNY | 71.68 | 74.89 | 68.89 | 69.81 | 69.81 | -2.09 (-2.91%) | 1,190,476 |
| 14 Apr 2022 | CNY | 70.77 | 73.63 | 70.77 | 71.9 | 71.9 | +1.29 (+1.83%) | 745,991 |
