| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 47.01 | 44.17 | 47 | 44.28 | 44.28 | -2.88 (-6.11%) | 3,165,700 |
| 23 May 2022 | CNY | 47.2 | 46.28 | 46.86 | 47.16 | 47.16 | +0.61 (+1.31%) | 2,152,870 |
| 20 May 2022 | CNY | 47.13 | 46.1 | 46.3 | 46.55 | 46.55 | +0.2 (+0.43%) | 2,606,590 |
| 19 May 2022 | CNY | 47.38 | 45.6 | 45.67 | 46.35 | 46.35 | -0.35 (-0.75%) | 3,632,190 |
| 18 May 2022 | CNY | 50.39 | 46.7 | 47 | 46.7 | 46.7 | +1.28 (+2.82%) | 6,324,960 |
| 17 May 2022 | CNY | 45.75 | 44.77 | 45 | 45.42 | 45.42 | +0.45 (+1.00%) | 1,722,600 |
| 16 May 2022 | CNY | 46.25 | 44.88 | 45.61 | 44.97 | 44.97 | -0.57 (-1.25%) | 1,968,410 |
| 13 May 2022 | CNY | 46.53 | 45.3 | 46.13 | 45.54 | 45.54 | -0.48 (-1.04%) | 2,099,410 |
| 12 May 2022 | CNY | 46.13 | 44.28 | 44.31 | 46.02 | 46.02 | +1.22 (+2.72%) | 3,458,780 |
| 11 May 2022 | CNY | 46.57 | 44.8 | 45.5 | 44.8 | 44.8 | -0.78 (-1.71%) | 3,791,330 |
| 10 May 2022 | CNY | 46.14 | 44.3 | 44.32 | 45.58 | 45.58 | +0.27 (+0.60%) | 3,004,000 |
| 9 May 2022 | CNY | 46.5 | 44.25 | 45.16 | 45.31 | 45.31 | +0.38 (+0.85%) | 3,648,350 |
| 6 May 2022 | CNY | 47.64 | 41.2 | 41.5 | 44.93 | 44.93 | +2.47 (+5.82%) | 6,693,810 |
| 5 May 2022 | CNY | 43.28 | 41.5 | 41.9 | 42.46 | 42.46 | +0.31 (+0.74%) | 2,841,660 |
| 29 Apr 2022 | CNY | 42.55 | 40.38 | 40.42 | 42.15 | 42.15 | +2.35 (+5.90%) | 3,220,470 |
| 28 Apr 2022 | CNY | 40.97 | 39.2 | 40.59 | 39.8 | 39.8 | -1.28 (-3.12%) | 2,940,520 |
| 27 Apr 2022 | CNY | 41.3 | 39.13 | 39.2 | 41.08 | 41.08 | +1.06 (+2.65%) | 3,342,620 |
| 26 Apr 2022 | CNY | 44.2 | 39.76 | 43.55 | 40.02 | 40.02 | -2.88 (-6.71%) | 4,526,330 |
| 25 Apr 2022 | CNY | 45.8 | 42.72 | 44.83 | 42.9 | 42.9 | -2.8 (-6.13%) | 3,664,000 |
| 22 Apr 2022 | CNY | 46.25 | 43.6 | 43.63 | 45.7 | 45.7 | +1.73 (+3.93%) | 3,870,120 |
| 21 Apr 2022 | CNY | 46.2 | 43.81 | 45.01 | 43.97 | 43.97 | -1.84 (-4.02%) | 3,276,310 |
| 20 Apr 2022 | CNY | 47.18 | 45.81 | 46.5 | 45.81 | 45.81 | -0.06 (-0.13%) | 3,767,820 |
| 19 Apr 2022 | CNY | 47.12 | 44.7 | 44.82 | 45.87 | 45.87 | +0.99 (+2.21%) | 4,025,600 |
| 18 Apr 2022 | CNY | 45.16 | 43.41 | 43.88 | 44.88 | 44.88 | +0.5 (+1.13%) | 2,347,010 |
| 15 Apr 2022 | CNY | 46.5 | 44.02 | 46.5 | 44.38 | 44.38 | -2.42 (-5.17%) | 3,908,080 |
| 14 Apr 2022 | CNY | 47.22 | 45.9 | 46.93 | 46.8 | 46.8 | +0.21 (+0.45%) | 3,174,440 |
| 13 Apr 2022 | CNY | 48.34 | 46.31 | 46.6 | 46.59 | 46.59 | -0.03 (-0.06%) | 3,833,450 |
| 12 Apr 2022 | CNY | 46.88 | 45.75 | 46.41 | 46.62 | 46.62 | +0.57 (+1.24%) | 2,721,330 |
| 11 Apr 2022 | CNY | 49 | 45.9 | 49 | 46.05 | 46.05 | -3.39 (-6.86%) | 4,870,200 |
| 8 Apr 2022 | CNY | 52 | 49.36 | 51.8 | 49.44 | 49.44 | -2.46 (-4.74%) | 4,944,710 |
