| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 84.74 | 83.6 | 83.86 | 84.03 | 84.03 | -0.01 (-0.01%) | 4,115,150 |
| 24 May 2022 | CNY | 85.72 | 83.81 | 85.4 | 84.04 | 84.04 | -1.33 (-1.56%) | 4,207,750 |
| 23 May 2022 | CNY | 86.24 | 84.39 | 86.22 | 85.37 | 85.37 | -0.6 (-0.70%) | 4,979,550 |
| 20 May 2022 | CNY | 86.89 | 83.96 | 84.46 | 85.97 | 85.97 | +2.07 (+2.47%) | 6,828,210 |
| 19 May 2022 | CNY | 85.36 | 83 | 83.4 | 83.9 | 83.9 | -0.95 (-1.12%) | 3,701,810 |
| 18 May 2022 | CNY | 86.18 | 84.5 | 85.99 | 84.85 | 84.85 | -1.14 (-1.33%) | 4,040,020 |
| 17 May 2022 | CNY | 86.5 | 85.03 | 85.97 | 85.99 | 85.99 | +0.23 (+0.27%) | 3,343,490 |
| 16 May 2022 | CNY | 88.5 | 84.5 | 86.3 | 85.76 | 85.76 | +0.65 (+0.76%) | 6,233,110 |
| 13 May 2022 | CNY | 86.5 | 84.6 | 85.59 | 85.11 | 85.11 | -0.49 (-0.57%) | 3,555,190 |
| 12 May 2022 | CNY | 87.11 | 84.1 | 84.1 | 85.6 | 85.6 | +0.7 (+0.82%) | 5,687,490 |
| 11 May 2022 | CNY | 86.92 | 82.43 | 82.44 | 84.9 | 84.9 | +2.47 (+3.00%) | 11,031,330 |
| 10 May 2022 | CNY | 82.85 | 77.5 | 78 | 82.43 | 82.43 | +2.73 (+3.43%) | 7,630,180 |
| 9 May 2022 | CNY | 80.85 | 76.6 | 78.68 | 79.7 | 79.7 | -1.3 (-1.60%) | 5,611,740 |
| 6 May 2022 | CNY | 84.6 | 80.5 | 84.6 | 81 | 81 | -5.24 (-6.08%) | 9,931,110 |
| 5 May 2022 | CNY | 87.86 | 85.28 | 87 | 86.24 | 86.24 | -0.06 (-0.07%) | 7,802,450 |
| 29 Apr 2022 | CNY | 87.5 | 83.48 | 83.48 | 86.3 | 86.3 | +3.4 (+4.10%) | 13,549,000 |
| 28 Apr 2022 | CNY | 85.15 | 82.21 | 82.5 | 82.9 | 82.9 | -0.79 (-0.94%) | 6,224,970 |
| 27 Apr 2022 | CNY | 84.1 | 80.75 | 82 | 83.69 | 83.69 | +1.12 (+1.36%) | 7,086,530 |
| 26 Apr 2022 | CNY | 84.4 | 81.52 | 81.61 | 82.57 | 82.57 | +1.17 (+1.44%) | 7,715,480 |
| 25 Apr 2022 | CNY | 84.26 | 79.99 | 82.8 | 81.4 | 81.4 | -3.28 (-3.87%) | 8,335,390 |
| 22 Apr 2022 | CNY | 84.95 | 82.1 | 83.28 | 84.68 | 84.68 | +0.7 (+0.83%) | 4,833,660 |
| 21 Apr 2022 | CNY | 85.9 | 82.98 | 85.06 | 83.98 | 83.98 | -1.8 (-2.10%) | 6,010,570 |
| 20 Apr 2022 | CNY | 88 | 82.5 | 84 | 85.78 | 85.78 | +1.23 (+1.45%) | 8,441,200 |
| 19 Apr 2022 | CNY | 85.95 | 83.81 | 84.54 | 84.55 | 84.55 | +0.11 (+0.13%) | 4,574,460 |
| 18 Apr 2022 | CNY | 84.72 | 82 | 83.3 | 84.44 | 84.44 | +0.37 (+0.44%) | 5,441,440 |
| 15 Apr 2022 | CNY | 86.3 | 83.01 | 83.49 | 84.07 | 84.07 | -0.86 (-1.01%) | 8,190,200 |
| 14 Apr 2022 | CNY | 86.36 | 82.3 | 82.3 | 84.93 | 84.93 | +3.15 (+3.85%) | 12,364,440 |
| 13 Apr 2022 | CNY | 83.68 | 77.75 | 79.3 | 81.78 | 81.78 | +1.1 (+1.36%) | 16,052,090 |
| 12 Apr 2022 | CNY | 81.03 | 73.21 | 73.6 | 80.68 | 80.68 | +7.02 (+9.53%) | 13,222,270 |
| 11 Apr 2022 | CNY | 77.31 | 73 | 77.29 | 73.66 | 73.66 | -4.14 (-5.32%) | 9,949,660 |
