| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 36.88 | 35.77 | 36.88 | 36.5 | 36.5 | -1.5 (-3.95%) | 15,020,370 |
| 18 May 2022 | CNY | 38.46 | 37.8 | 38.27 | 38 | 38 | -0.25 (-0.65%) | 11,175,910 |
| 17 May 2022 | CNY | 38.44 | 37.4 | 37.63 | 38.25 | 38.25 | +0.65 (+1.73%) | 15,292,540 |
| 16 May 2022 | CNY | 38.1 | 37.33 | 37.95 | 37.6 | 37.6 | -0.05 (-0.13%) | 14,208,980 |
| 13 May 2022 | CNY | 37.75 | 36.78 | 36.92 | 37.65 | 37.65 | +0.73 (+1.98%) | 15,638,610 |
| 12 May 2022 | CNY | 37.49 | 36.6 | 37.01 | 36.92 | 36.92 | +0.15 (+0.41%) | 14,771,630 |
| 11 May 2022 | CNY | 37.75 | 35.42 | 35.54 | 36.77 | 36.77 | +1.4 (+3.96%) | 34,743,740 |
| 10 May 2022 | CNY | 35.76 | 34 | 34.49 | 35.37 | 35.37 | +0.35 (+1.00%) | 17,862,190 |
| 9 May 2022 | CNY | 35.86 | 34.68 | 35.8 | 35.02 | 35.02 | -0.99 (-2.75%) | 13,932,910 |
| 6 May 2022 | CNY | 36.36 | 34.73 | 35.08 | 36.01 | 36.01 | +0.06 (+0.17%) | 15,459,110 |
| 5 May 2022 | CNY | 36.45 | 35.5 | 35.59 | 35.95 | 35.95 | +0.4 (+1.13%) | 22,039,130 |
| 29 Apr 2022 | CNY | 35.8 | 33.91 | 34.51 | 35.55 | 35.55 | +1.36 (+3.98%) | 28,416,790 |
| 28 Apr 2022 | CNY | 34.68 | 33.86 | 34 | 34.19 | 34.19 | -0.26 (-0.75%) | 17,592,820 |
| 27 Apr 2022 | CNY | 34.55 | 32.25 | 32.38 | 34.45 | 34.45 | +1.57 (+4.77%) | 26,871,770 |
| 26 Apr 2022 | CNY | 34.05 | 31.9 | 32.35 | 32.88 | 32.88 | +0.53 (+1.64%) | 23,586,840 |
| 25 Apr 2022 | CNY | 34.08 | 32.28 | 33.39 | 32.35 | 32.35 | -1.51 (-4.46%) | 20,514,030 |
| 22 Apr 2022 | CNY | 34.27 | 33.3 | 33.98 | 33.86 | 33.86 | -0.34 (-0.99%) | 15,921,210 |
| 21 Apr 2022 | CNY | 34.97 | 33.97 | 34.63 | 34.2 | 34.2 | -0.59 (-1.70%) | 18,320,400 |
| 20 Apr 2022 | CNY | 35.38 | 34.57 | 34.57 | 34.79 | 34.79 | -0.06 (-0.17%) | 19,541,420 |
| 19 Apr 2022 | CNY | 35.64 | 34.51 | 35.6 | 34.85 | 34.85 | -0.81 (-2.27%) | 25,378,230 |
| 18 Apr 2022 | CNY | 36 | 33.69 | 35.9 | 35.66 | 35.66 | +0.58 (+1.65%) | 40,800,740 |
| 15 Apr 2022 | CNY | 35.08 | 32.1 | 32.1 | 35.08 | 35.08 | +3.19 (+10.00%) | 53,615,170 |
| 14 Apr 2022 | CNY | 32.08 | 31 | 31.05 | 31.89 | 31.89 | +1.07 (+3.47%) | 20,704,310 |
| 13 Apr 2022 | CNY | 31.15 | 30.71 | 31.13 | 30.82 | 30.82 | -0.36 (-1.15%) | 11,494,730 |
| 12 Apr 2022 | CNY | 31.23 | 30.23 | 30.27 | 31.18 | 31.18 | +0.78 (+2.57%) | 19,459,680 |
| 11 Apr 2022 | CNY | 32.01 | 30.3 | 32 | 30.4 | 30.4 | -2.05 (-6.32%) | 30,467,240 |
| 8 Apr 2022 | CNY | 33.03 | 31.46 | 33 | 32.45 | 32.45 | -0.55 (-1.67%) | 33,974,520 |
| 7 Apr 2022 | CNY | 34.59 | 32.95 | 34.55 | 33 | 33 | -1.58 (-4.57%) | 29,948,750 |
| 6 Apr 2022 | CNY | 35.32 | 34.44 | 35.32 | 34.58 | 34.58 | -0.74 (-2.10%) | 18,788,650 |
| 1 Apr 2022 | CNY | 35.79 | 35.1 | 35.21 | 35.32 | 35.32 | -0.26 (-0.73%) | 15,630,330 |
