| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 35.31 | 33.79 | 34.98 | 34.46 | 34.46 | -0.36 (-1.03%) | 427,600 |
| 25 May 2022 | CNY | 35.14 | 33.49 | 34.49 | 34.82 | 34.82 | +0.45 (+1.31%) | 837,440 |
| 24 May 2022 | CNY | 36.79 | 34.36 | 36.79 | 34.37 | 34.37 | -2.25 (-6.14%) | 978,310 |
| 23 May 2022 | CNY | 37.21 | 36.15 | 37.03 | 36.62 | 36.62 | -0.41 (-1.11%) | 523,440 |
| 20 May 2022 | CNY | 37.9 | 35.83 | 35.83 | 37.03 | 37.03 | +1.06 (+2.95%) | 972,800 |
| 19 May 2022 | CNY | 36.1 | 34.8 | 35.14 | 35.97 | 35.97 | +0.39 (+1.10%) | 545,200 |
| 18 May 2022 | CNY | 36.29 | 35.37 | 35.8 | 35.58 | 35.58 | -0.25 (-0.70%) | 510,700 |
| 17 May 2022 | CNY | 35.98 | 35.18 | 35.89 | 35.83 | 35.83 | -0.05 (-0.14%) | 735,800 |
| 16 May 2022 | CNY | 37.19 | 35.52 | 36.8 | 35.88 | 35.88 | -0.77 (-2.10%) | 765,100 |
| 13 May 2022 | CNY | 37.48 | 36.06 | 36.9 | 36.65 | 36.65 | +0.08 (+0.22%) | 603,600 |
| 12 May 2022 | CNY | 36.88 | 35.12 | 36.07 | 36.57 | 36.57 | +0.49 (+1.36%) | 1,056,000 |
| 11 May 2022 | CNY | 37.55 | 35.1 | 35.68 | 36.08 | 36.08 | +0.7 (+1.98%) | 1,672,720 |
| 10 May 2022 | CNY | 35.8 | 34.52 | 35.2 | 35.38 | 35.38 | +0.13 (+0.37%) | 1,101,960 |
| 9 May 2022 | CNY | 36.24 | 33.15 | 33.96 | 35.25 | 35.25 | +1.6 (+4.75%) | 1,404,030 |
| 6 May 2022 | CNY | 34.67 | 32.08 | 32.4 | 33.65 | 33.65 | +0.4 (+1.20%) | 1,315,250 |
| 5 May 2022 | CNY | 33.89 | 31.42 | 31.42 | 33.25 | 33.25 | +1.76 (+5.59%) | 1,865,930 |
| 29 Apr 2022 | CNY | 31.49 | 28.89 | 29 | 31.49 | 31.49 | +2.86 (+9.99%) | 1,355,400 |
| 28 Apr 2022 | CNY | 29.33 | 28.2 | 29.3 | 28.63 | 28.63 | -0.48 (-1.65%) | 816,560 |
| 27 Apr 2022 | CNY | 29.36 | 26.69 | 27.12 | 29.11 | 29.11 | +1.59 (+5.78%) | 1,129,700 |
| 26 Apr 2022 | CNY | 29.01 | 27.52 | 29 | 27.52 | 27.52 | -1.48 (-5.10%) | 943,400 |
| 25 Apr 2022 | CNY | 31.11 | 29 | 31.11 | 29 | 29 | -2.85 (-8.95%) | 1,052,200 |
| 22 Apr 2022 | CNY | 33.01 | 31.77 | 32.91 | 31.85 | 31.85 | -1.17 (-3.54%) | 892,230 |
| 21 Apr 2022 | CNY | 34.41 | 32.6 | 34.31 | 33.02 | 33.02 | -0.84 (-2.48%) | 960,430 |
| 20 Apr 2022 | CNY | 35.15 | 33.51 | 34.11 | 33.86 | 33.86 | -0.04 (-0.12%) | 874,130 |
| 19 Apr 2022 | CNY | 34.55 | 33.54 | 33.81 | 33.9 | 33.9 | +0.2 (+0.59%) | 774,220 |
| 18 Apr 2022 | CNY | 33.7 | 31.13 | 31.78 | 33.7 | 33.7 | +2.05 (+6.48%) | 1,081,300 |
| 15 Apr 2022 | CNY | 32.6 | 31.3 | 32.6 | 31.65 | 31.65 | -0.95 (-2.91%) | 860,400 |
| 14 Apr 2022 | CNY | 33.33 | 32.08 | 32.54 | 32.6 | 32.6 | +0.7 (+2.19%) | 695,830 |
| 13 Apr 2022 | CNY | 33.16 | 31.83 | 33.16 | 31.9 | 31.9 | -1.46 (-4.38%) | 612,300 |
| 12 Apr 2022 | CNY | 33.37 | 32.22 | 33.18 | 33.36 | 33.36 | +0.2 (+0.60%) | 531,010 |
