| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 47.38 | 45.6 | 45.67 | 46.35 | 30.9 | -0.233 (-0.75%) | 3,632,190 |
| 18 May 2022 | CNY | 50.39 | 46.7 | 47 | 46.7 | 31.133 | +0.853 (+2.82%) | 6,324,960 |
| 17 May 2022 | CNY | 45.75 | 44.77 | 45 | 45.42 | 30.28 | +0.3 (+1.00%) | 1,722,600 |
| 16 May 2022 | CNY | 46.25 | 44.88 | 45.61 | 44.97 | 29.98 | -0.38 (-1.25%) | 1,968,410 |
| 13 May 2022 | CNY | 46.53 | 45.3 | 46.13 | 45.54 | 30.36 | -0.32 (-1.04%) | 2,099,410 |
| 12 May 2022 | CNY | 46.13 | 44.28 | 44.31 | 46.02 | 30.68 | +0.813 (+2.72%) | 3,458,780 |
| 11 May 2022 | CNY | 46.57 | 44.8 | 45.5 | 44.8 | 29.867 | -0.52 (-1.71%) | 3,791,330 |
| 10 May 2022 | CNY | 46.14 | 44.3 | 44.32 | 45.58 | 30.387 | +0.18 (+0.60%) | 3,004,000 |
| 9 May 2022 | CNY | 46.5 | 44.25 | 45.16 | 45.31 | 30.207 | +0.253 (+0.85%) | 3,648,350 |
| 6 May 2022 | CNY | 47.64 | 41.2 | 41.5 | 44.93 | 29.953 | +1.647 (+5.82%) | 6,693,810 |
| 5 May 2022 | CNY | 43.28 | 41.5 | 41.9 | 42.46 | 28.307 | +0.207 (+0.74%) | 2,841,660 |
| 29 Apr 2022 | CNY | 42.55 | 40.38 | 40.42 | 42.15 | 28.1 | +1.567 (+5.90%) | 3,220,470 |
| 28 Apr 2022 | CNY | 40.97 | 39.2 | 40.59 | 39.8 | 26.533 | -0.853 (-3.12%) | 2,940,520 |
| 27 Apr 2022 | CNY | 41.3 | 39.13 | 39.2 | 41.08 | 27.387 | +0.707 (+2.65%) | 3,342,620 |
| 26 Apr 2022 | CNY | 44.2 | 39.76 | 43.55 | 40.02 | 26.68 | -1.92 (-6.71%) | 4,526,330 |
| 25 Apr 2022 | CNY | 45.8 | 42.72 | 44.83 | 42.9 | 28.6 | -1.867 (-6.13%) | 3,664,000 |
| 22 Apr 2022 | CNY | 46.25 | 43.6 | 43.63 | 45.7 | 30.467 | +1.153 (+3.93%) | 3,870,120 |
| 21 Apr 2022 | CNY | 46.2 | 43.81 | 45.01 | 43.97 | 29.313 | -1.227 (-4.02%) | 3,276,310 |
| 20 Apr 2022 | CNY | 47.18 | 45.81 | 46.5 | 45.81 | 30.54 | -0.04 (-0.13%) | 3,767,820 |
| 19 Apr 2022 | CNY | 47.12 | 44.7 | 44.82 | 45.87 | 30.58 | +0.66 (+2.21%) | 4,025,600 |
| 18 Apr 2022 | CNY | 45.16 | 43.41 | 43.88 | 44.88 | 29.92 | +0.333 (+1.13%) | 2,347,010 |
| 15 Apr 2022 | CNY | 46.5 | 44.02 | 46.5 | 44.38 | 29.587 | -1.613 (-5.17%) | 3,908,080 |
| 14 Apr 2022 | CNY | 47.22 | 45.9 | 46.93 | 46.8 | 31.2 | +0.14 (+0.45%) | 3,174,440 |
| 13 Apr 2022 | CNY | 48.34 | 46.31 | 46.6 | 46.59 | 31.06 | -0.02 (-0.06%) | 3,833,450 |
| 12 Apr 2022 | CNY | 46.88 | 45.75 | 46.41 | 46.62 | 31.08 | +0.38 (+1.24%) | 2,721,330 |
| 11 Apr 2022 | CNY | 49 | 45.9 | 49 | 46.05 | 30.7 | -2.26 (-6.86%) | 4,870,200 |
| 8 Apr 2022 | CNY | 52 | 49.36 | 51.8 | 49.44 | 32.96 | -1.64 (-4.74%) | 4,944,710 |
| 7 Apr 2022 | CNY | 54.43 | 51.71 | 54.43 | 51.9 | 34.6 | -1.693 (-4.67%) | 5,513,470 |
| 6 Apr 2022 | CNY | 55.09 | 53.88 | 54.17 | 54.44 | 36.293 | -0.04 (-0.11%) | 3,174,370 |
| 1 Apr 2022 | CNY | 55.04 | 53.92 | 54.09 | 54.5 | 36.333 | +0.187 (+0.52%) | 3,594,470 |
