| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 72.7 | 74.48 | 72.53 | 74.05 | 74.05 | +1.35 (+1.86%) | 9,526,430 |
| 27 May 2022 | CNY | 73.48 | 74.31 | 72.53 | 72.7 | 72.7 | -0.15 (-0.21%) | 6,408,540 |
| 26 May 2022 | CNY | 73.2 | 73.5 | 71.55 | 72.85 | 72.85 | -0.7 (-0.95%) | 7,919,644 |
| 25 May 2022 | CNY | 73.7 | 74.4 | 73.01 | 73.55 | 73.55 | +0.08 (+0.11%) | 5,558,791 |
| 24 May 2022 | CNY | 72.91 | 74.2 | 72.9 | 73.47 | 73.47 | -0.22 (-0.30%) | 6,256,103 |
| 23 May 2022 | CNY | 75.5 | 75.56 | 73.5 | 73.69 | 73.69 | -1.17 (-1.56%) | 7,136,195 |
| 20 May 2022 | CNY | 73.87 | 74.98 | 73.2 | 74.86 | 74.86 | +1.74 (+2.38%) | 9,238,613 |
| 19 May 2022 | CNY | 73.38 | 73.6 | 72.4 | 73.12 | 73.12 | -1.02 (-1.38%) | 4,399,242 |
| 18 May 2022 | CNY | 74.16 | 74.5 | 73.5 | 74.14 | 74.14 | -0.26 (-0.35%) | 5,140,096 |
| 17 May 2022 | CNY | 73.38 | 74.4 | 71.79 | 74.4 | 74.4 | +1.02 (+1.39%) | 7,228,390 |
| 16 May 2022 | CNY | 75.8 | 76.26 | 73.1 | 73.38 | 73.38 | -2.62 (-3.45%) | 11,812,804 |
| 13 May 2022 | CNY | 76.49 | 77.88 | 75.5 | 76 | 76 | -0.08 (-0.11%) | 6,677,854 |
| 12 May 2022 | CNY | 75.7 | 76.66 | 75.53 | 76.08 | 76.08 | -0.39 (-0.51%) | 6,210,493 |
| 11 May 2022 | CNY | 76.1 | 77.21 | 75.23 | 76.47 | 76.47 | +0.36 (+0.47%) | 10,935,065 |
| 10 May 2022 | CNY | 77.13 | 77.13 | 75.2 | 76.11 | 76.11 | -0.54 (-0.70%) | 6,577,641 |
| 9 May 2022 | CNY | 76.11 | 76.65 | 75.11 | 76.65 | 76.65 | +0.55 (+0.72%) | 3,849,803 |
| 6 May 2022 | CNY | 78 | 78 | 76 | 76.1 | 76.1 | -2.48 (-3.16%) | 5,062,745 |
| 5 May 2022 | CNY | 81.52 | 81.55 | 77.82 | 78.58 | 78.58 | -2.94 (-3.61%) | 11,136,143 |
| 29 Apr 2022 | CNY | 82.3 | 83.08 | 80 | 81.52 | 81.52 | -1.098 (-1.33%) | 9,581,245 |
| 29 Apr 2022 |
|
|||||||
| 28 Apr 2022 | CNY | 82.3364 | 82.6182 | 80.5091 | 82.6182 | 82.6182 | +0.282 (+0.34%) | 7,593,182 |
| 27 Apr 2022 | CNY | 83.6455 | 84.8727 | 80.9455 | 82.3364 | 82.3364 | -1.454 (-1.74%) | 9,598,814 |
| 26 Apr 2022 | CNY | 80.8273 | 84.0909 | 80.2909 | 83.7909 | 83.7909 | +3.609 (+4.50%) | 9,760,095 |
| 25 Apr 2022 | CNY | 80.6364 | 83.3727 | 80.0091 | 80.1818 | 80.1818 | -1.082 (-1.33%) | 7,869,159 |
| 22 Apr 2022 | CNY | 81.4818 | 82.6546 | 80.2909 | 81.2636 | 81.2636 | -1.473 (-1.78%) | 3,638,696 |
| 21 Apr 2022 | CNY | 82.8091 | 84.4364 | 82.1818 | 82.7364 | 82.7364 | -0.509 (-0.61%) | 6,125,901 |
| 20 Apr 2022 | CNY | 80.6182 | 83.8364 | 79.4818 | 83.2455 | 83.2455 | +2.636 (+3.27%) | 7,307,921 |
| 19 Apr 2022 | CNY | 82.2273 | 82.6182 | 80.0909 | 80.6091 | 80.6091 | -1.655 (-2.01%) | 4,267,281 |
| 18 Apr 2022 | CNY | 81.8182 | 83.3273 | 80.8546 | 82.2636 | 82.2636 | +0.118 (+0.14%) | 3,359,627 |
| 15 Apr 2022 | CNY | 82.2727 | 83.4455 | 81.3 | 82.1455 | 82.1455 | -0.482 (-0.58%) | 4,494,536 |
| 14 Apr 2022 | CNY | 78.3273 | 82.6364 | 77.7818 | 82.6273 | 82.6273 | +4.3 (+5.49%) | 8,432,323 |
