| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 70.85 | 74.66 | 70.72 | 73.5 | 73.5 | +2.92 (+4.14%) | 5,929,228 |
| 19 May 2022 | CNY | 71.31 | 71.31 | 69.85 | 70.58 | 70.58 | -1.24 (-1.73%) | 2,716,682 |
| 18 May 2022 | CNY | 72.09 | 72.47 | 70.61 | 71.82 | 71.82 | -0.03 (-0.04%) | 3,010,803 |
| 17 May 2022 | CNY | 71.75 | 72.03 | 70.5 | 71.85 | 71.85 | +0.35 (+0.49%) | 2,682,004 |
| 16 May 2022 | CNY | 72.05 | 72.88 | 71.1 | 71.5 | 71.5 | -0.03 (-0.04%) | 2,880,444 |
| 13 May 2022 | CNY | 73.19 | 73.59 | 71.12 | 71.53 | 71.53 | -1.36 (-1.87%) | 3,331,861 |
| 12 May 2022 | CNY | 71 | 73.95 | 70.81 | 72.89 | 72.89 | +1.56 (+2.19%) | 4,339,735 |
| 11 May 2022 | CNY | 69.55 | 72.33 | 69.53 | 71.33 | 71.33 | +1.53 (+2.19%) | 4,610,121 |
| 10 May 2022 | CNY | 68.29 | 70.88 | 66.88 | 69.8 | 69.8 | +1.19 (+1.73%) | 3,358,055 |
| 9 May 2022 | CNY | 70 | 70.66 | 67.93 | 68.61 | 68.61 | -1.05 (-1.51%) | 2,581,522 |
| 6 May 2022 | CNY | 70.26 | 70.5 | 69.07 | 69.66 | 69.66 | -1.61 (-2.26%) | 2,620,969 |
| 5 May 2022 | CNY | 70.82 | 73.17 | 70.43 | 71.27 | 71.27 | +0.44 (+0.62%) | 5,508,965 |
| 29 Apr 2022 | CNY | 71.49 | 72.25 | 69.33 | 70.83 | 70.83 | -0.66 (-0.92%) | 5,040,330 |
| 28 Apr 2022 | CNY | 70.51 | 73.29 | 70.13 | 71.49 | 71.49 | +0.49 (+0.69%) | 5,388,974 |
| 27 Apr 2022 | CNY | 64.93 | 71.36 | 64.2 | 71 | 71 | +5.47 (+8.35%) | 10,981,629 |
| 26 Apr 2022 | CNY | 68.58 | 70.4 | 65.11 | 65.53 | 65.53 | -6.2 (-8.64%) | 12,968,633 |
| 25 Apr 2022 | CNY | 74 | 74 | 71.73 | 71.73 | 71.73 | -7.97 (-10%) | 6,441,346 |
| 22 Apr 2022 | CNY | 80.08 | 80.49 | 77.85 | 79.7 | 79.7 | -0.38 (-0.47%) | 3,149,889 |
| 21 Apr 2022 | CNY | 81.67 | 82.94 | 79.71 | 80.08 | 80.08 | -1.64 (-2.01%) | 3,044,933 |
| 20 Apr 2022 | CNY | 81.1 | 83.47 | 79.65 | 81.72 | 81.72 | +0.68 (+0.84%) | 3,470,206 |
| 19 Apr 2022 | CNY | 82.6 | 84.1 | 80.61 | 81.04 | 81.04 | -1.79 (-2.16%) | 2,789,719 |
| 18 Apr 2022 | CNY | 82.45 | 82.83 | 81.5 | 82.83 | 82.83 | 0.0 (0.0%) | 2,290,355 |
| 15 Apr 2022 | CNY | 84.11 | 85.25 | 82.4 | 82.83 | 82.83 | -2.16 (-2.54%) | 3,838,973 |
| 14 Apr 2022 | CNY | 81.99 | 85.5 | 81.02 | 84.99 | 84.99 | +4.19 (+5.19%) | 6,216,766 |
| 13 Apr 2022 | CNY | 79.75 | 82.82 | 79.47 | 80.8 | 80.8 | +0.8 (+1%) | 4,763,668 |
| 12 Apr 2022 | CNY | 75.77 | 80.5 | 75.77 | 80 | 80 | +3.55 (+4.64%) | 4,302,192 |
| 11 Apr 2022 | CNY | 79.9 | 79.9 | 75.91 | 76.45 | 76.45 | -3.53 (-4.41%) | 3,967,677 |
| 8 Apr 2022 | CNY | 81.71 | 82.37 | 79.65 | 79.98 | 79.98 | -1.7 (-2.08%) | 2,971,563 |
| 7 Apr 2022 | CNY | 82 | 83.97 | 81.61 | 81.68 | 81.68 | -0.76 (-0.92%) | 2,748,236 |
| 6 Apr 2022 | CNY | 83.85 | 83.88 | 82.1 | 82.44 | 82.44 | -1.85 (-2.19%) | 2,887,273 |
