| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 45.68 | 43.4 | 43.4 | 45.67 | 45.67 | +2.37 (+5.47%) | 11,979,610 |
| 19 May 2022 | CNY | 43.66 | 42.66 | 42.8 | 43.3 | 43.3 | -0.19 (-0.44%) | 5,818,490 |
| 18 May 2022 | CNY | 44.65 | 43.3 | 44.6 | 43.49 | 43.49 | -1.2 (-2.69%) | 7,225,270 |
| 17 May 2022 | CNY | 44.78 | 43.8 | 43.95 | 44.69 | 44.69 | +0.68 (+1.55%) | 5,004,430 |
| 16 May 2022 | CNY | 45.38 | 43.39 | 44.92 | 44.01 | 44.01 | -0.89 (-1.98%) | 6,591,810 |
| 13 May 2022 | CNY | 45.87 | 44.4 | 45.56 | 44.9 | 44.9 | -0.7 (-1.54%) | 5,769,870 |
| 12 May 2022 | CNY | 46.45 | 44.2 | 44.4 | 45.6 | 45.6 | +0.71 (+1.58%) | 7,969,480 |
| 11 May 2022 | CNY | 45.42 | 43.68 | 43.89 | 44.89 | 44.89 | +0.97 (+2.21%) | 7,502,340 |
| 10 May 2022 | CNY | 43.96 | 41.71 | 42 | 43.92 | 43.92 | +1.44 (+3.39%) | 7,445,910 |
| 9 May 2022 | CNY | 43.17 | 42.18 | 43.04 | 42.48 | 42.48 | -1.12 (-2.57%) | 8,241,870 |
| 6 May 2022 | CNY | 44.8 | 42.75 | 44.43 | 43.6 | 43.6 | -1.83 (-4.03%) | 8,519,040 |
| 5 May 2022 | CNY | 46.68 | 44.6 | 44.83 | 45.43 | 45.43 | +0.55 (+1.23%) | 12,301,550 |
| 29 Apr 2022 | CNY | 46.95 | 44.16 | 45.52 | 44.88 | 44.88 | -0.64 (-1.41%) | 14,055,580 |
| 28 Apr 2022 | CNY | 45.67 | 43.17 | 43.2 | 45.52 | 45.52 | +1.78 (+4.07%) | 12,137,150 |
| 27 Apr 2022 | CNY | 44 | 41.7 | 41.86 | 43.74 | 43.74 | +1.43 (+3.38%) | 11,090,750 |
| 26 Apr 2022 | CNY | 43.78 | 41.3 | 41.78 | 42.31 | 42.31 | +0.97 (+2.35%) | 9,371,890 |
| 25 Apr 2022 | CNY | 43.6 | 41.1 | 43.05 | 41.34 | 41.34 | -2.87 (-6.49%) | 8,731,910 |
| 22 Apr 2022 | CNY | 44.5 | 43.15 | 43.8 | 44.21 | 44.21 | +0.49 (+1.12%) | 6,730,940 |
| 21 Apr 2022 | CNY | 44.75 | 43.42 | 44 | 43.72 | 43.72 | -0.46 (-1.04%) | 8,392,980 |
| 20 Apr 2022 | CNY | 44.84 | 42.7 | 43.8 | 44.18 | 44.18 | +0.7 (+1.61%) | 9,293,950 |
| 19 Apr 2022 | CNY | 45.5 | 43.21 | 44.31 | 43.48 | 43.48 | -1.15 (-2.58%) | 8,355,000 |
| 18 Apr 2022 | CNY | 44.99 | 43.1 | 43.67 | 44.63 | 44.63 | +0.77 (+1.76%) | 7,428,650 |
| 15 Apr 2022 | CNY | 44.39 | 43.37 | 43.8 | 43.86 | 43.86 | -0.19 (-0.43%) | 7,637,570 |
| 14 Apr 2022 | CNY | 44.8 | 41.7 | 42.01 | 44.05 | 44.05 | +2.35 (+5.64%) | 11,923,350 |
| 13 Apr 2022 | CNY | 42.38 | 41.17 | 41.6 | 41.7 | 41.7 | -0.45 (-1.07%) | 5,657,330 |
| 12 Apr 2022 | CNY | 42.24 | 39.92 | 40.35 | 42.15 | 42.15 | +1.8 (+4.46%) | 7,664,370 |
| 11 Apr 2022 | CNY | 41.17 | 40.01 | 41.17 | 40.35 | 40.35 | -1.02 (-2.47%) | 5,956,700 |
| 8 Apr 2022 | CNY | 42.29 | 41.21 | 42.05 | 41.37 | 41.37 | -0.53 (-1.26%) | 4,247,550 |
| 7 Apr 2022 | CNY | 43.02 | 41.67 | 42.21 | 41.9 | 41.9 | -0.45 (-1.06%) | 4,840,050 |
| 6 Apr 2022 | CNY | 43.14 | 42 | 42.7 | 42.35 | 42.35 | -0.67 (-1.56%) | 5,316,300 |
