| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 58.28 | 59.38 | 57.81 | 58.35 | 58.35 | +0.09 (+0.15%) | 276,200 |
| 24 May 2022 | CNY | 61.41 | 62.49 | 58.26 | 58.26 | 58.26 | -3.16 (-5.14%) | 478,800 |
| 23 May 2022 | CNY | 60.86 | 61.96 | 60.2 | 61.42 | 61.42 | +0.62 (+1.02%) | 291,901 |
| 20 May 2022 | CNY | 60.67 | 62.39 | 60.18 | 60.8 | 60.8 | +0.66 (+1.10%) | 310,800 |
| 19 May 2022 | CNY | 58.7 | 60.48 | 58.01 | 60.14 | 60.14 | +0.73 (+1.23%) | 313,300 |
| 18 May 2022 | CNY | 58.5 | 60.19 | 58.02 | 59.41 | 59.41 | +1.21 (+2.08%) | 351,800 |
| 17 May 2022 | CNY | 58.04 | 58.62 | 57.5 | 58.2 | 58.2 | +0.16 (+0.28%) | 225,664 |
| 16 May 2022 | CNY | 59.66 | 61.18 | 57.68 | 58.04 | 58.04 | -1.46 (-2.45%) | 408,160 |
| 13 May 2022 | CNY | 60.21 | 60.21 | 58.68 | 59.5 | 59.5 | -0.26 (-0.44%) | 274,700 |
| 12 May 2022 | CNY | 58.31 | 60.51 | 58.31 | 59.76 | 59.76 | +0.79 (+1.34%) | 314,213 |
| 11 May 2022 | CNY | 58.5 | 61.6 | 58.18 | 58.97 | 58.97 | +0.8 (+1.38%) | 597,200 |
| 10 May 2022 | CNY | 55.74 | 58.95 | 55.69 | 58.17 | 58.17 | +0.94 (+1.64%) | 322,044 |
| 9 May 2022 | CNY | 58.07 | 59.7 | 55.9 | 57.23 | 57.23 | -0.54 (-0.93%) | 404,252 |
| 6 May 2022 | CNY | 57.49 | 59.3 | 57.03 | 57.77 | 57.77 | -1.05 (-1.79%) | 206,300 |
| 5 May 2022 | CNY | 58.37 | 60.35 | 57.01 | 58.82 | 58.82 | +0.46 (+0.79%) | 293,800 |
| 29 Apr 2022 | CNY | 55.55 | 58.69 | 55.16 | 58.36 | 58.36 | +3.37 (+6.13%) | 612,405 |
| 28 Apr 2022 | CNY | 57.13 | 57.5 | 54.5 | 54.99 | 54.99 | -2.86 (-4.94%) | 538,410 |
| 27 Apr 2022 | CNY | 53.07 | 58.02 | 51.84 | 57.85 | 57.85 | +2.77 (+5.03%) | 629,344 |
| 26 Apr 2022 | CNY | 59.5 | 59.9 | 53.33 | 55.08 | 55.08 | -3.91 (-6.63%) | 665,500 |
| 25 Apr 2022 | CNY | 65.39 | 65.39 | 56.44 | 58.99 | 58.99 | -6.69 (-10.19%) | 492,900 |
| 22 Apr 2022 | CNY | 66.7 | 67.02 | 65.13 | 65.68 | 65.68 | -1.02 (-1.53%) | 248,800 |
| 21 Apr 2022 | CNY | 69.2 | 70.29 | 66.08 | 66.7 | 66.7 | -2.5 (-3.61%) | 323,800 |
| 20 Apr 2022 | CNY | 70.48 | 71.6 | 68.6 | 69.2 | 69.2 | -1.1 (-1.56%) | 282,935 |
| 19 Apr 2022 | CNY | 71.06 | 71.8 | 70 | 70.3 | 70.3 | -0.99 (-1.39%) | 251,300 |
| 18 Apr 2022 | CNY | 71.19 | 71.5 | 68.5 | 71.29 | 71.29 | +0.82 (+1.16%) | 360,000 |
| 15 Apr 2022 | CNY | 71.9 | 71.9 | 69.21 | 70.47 | 70.47 | -0.79 (-1.11%) | 309,700 |
| 14 Apr 2022 | CNY | 72.34 | 74.24 | 71.11 | 71.26 | 71.26 | -2.04 (-2.78%) | 529,600 |
| 13 Apr 2022 | CNY | 74.61 | 75.07 | 73.08 | 73.3 | 73.3 | -1.7 (-2.27%) | 340,100 |
| 12 Apr 2022 | CNY | 74.16 | 75.81 | 73.16 | 75 | 75 | +0.83 (+1.12%) | 241,242 |
| 11 Apr 2022 | CNY | 78.04 | 78.04 | 73.57 | 74.17 | 74.17 | -3.93 (-5.03%) | 260,500 |
