| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 60.43 | 57 | 57.58 | 60.08 | 60.08 | +3.05 (+5.35%) | 8,760,550 |
| 19 May 2022 | CNY | 60.1 | 53.7 | 53.9 | 57.03 | 57.03 | +2.31 (+4.22%) | 6,938,480 |
| 18 May 2022 | CNY | 55.35 | 53.16 | 53.53 | 54.72 | 54.72 | +1.02 (+1.90%) | 3,288,210 |
| 17 May 2022 | CNY | 53.93 | 51.62 | 52.11 | 53.7 | 53.7 | +1.67 (+3.21%) | 3,200,450 |
| 16 May 2022 | CNY | 53.9 | 51.7 | 52.37 | 52.03 | 52.03 | -0.18 (-0.34%) | 2,409,300 |
| 13 May 2022 | CNY | 53.5 | 51.63 | 52.59 | 52.21 | 52.21 | -0.38 (-0.72%) | 2,301,330 |
| 12 May 2022 | CNY | 53.99 | 51.44 | 52.26 | 52.59 | 52.59 | +0.33 (+0.63%) | 3,324,950 |
| 11 May 2022 | CNY | 54.1 | 51.18 | 51.39 | 52.26 | 52.26 | +1.08 (+2.11%) | 4,899,050 |
| 10 May 2022 | CNY | 52.22 | 48.03 | 48.57 | 51.18 | 51.18 | +1.92 (+3.90%) | 3,780,460 |
| 9 May 2022 | CNY | 50 | 47.73 | 48.8 | 49.26 | 49.26 | +0.96 (+1.99%) | 2,717,380 |
| 6 May 2022 | CNY | 49.6 | 47.12 | 47.48 | 48.3 | 48.3 | -0.4 (-0.82%) | 3,166,380 |
| 5 May 2022 | CNY | 49.53 | 47.05 | 47.5 | 48.7 | 48.7 | +0.67 (+1.39%) | 3,813,210 |
| 29 Apr 2022 | CNY | 48.08 | 45.01 | 46.44 | 48.03 | 48.03 | +1.56 (+3.36%) | 4,999,610 |
| 28 Apr 2022 | CNY | 48.51 | 45.86 | 47.12 | 46.47 | 46.47 | +0.27 (+0.58%) | 5,682,750 |
| 27 Apr 2022 | CNY | 46.2 | 41 | 41.98 | 46.2 | 46.2 | +4.2 (+10%) | 4,329,040 |
| 26 Apr 2022 | CNY | 45 | 41.92 | 44.18 | 42 | 42 | -2.87 (-6.40%) | 3,289,590 |
| 25 Apr 2022 | CNY | 49 | 44.87 | 49 | 44.87 | 44.87 | -4.98 (-9.99%) | 3,066,520 |
| 22 Apr 2022 | CNY | 51.3 | 49.8 | 50.84 | 49.85 | 49.85 | -1.03 (-2.02%) | 2,030,100 |
| 21 Apr 2022 | CNY | 54.4 | 50.74 | 53.94 | 50.88 | 50.88 | -2.99 (-5.55%) | 2,783,150 |
| 20 Apr 2022 | CNY | 56.37 | 53.81 | 55.3 | 53.87 | 53.87 | -2.52 (-4.47%) | 2,210,800 |
| 19 Apr 2022 | CNY | 58.6 | 55.58 | 56.45 | 56.39 | 56.39 | 0.0 (0.0%) | 3,138,840 |
| 18 Apr 2022 | CNY | 56.81 | 53.2 | 53.99 | 56.39 | 56.39 | +1.69 (+3.09%) | 3,005,700 |
| 15 Apr 2022 | CNY | 55.06 | 52.6 | 54.15 | 54.7 | 54.7 | 0.0 (0.0%) | 3,033,400 |
| 14 Apr 2022 | CNY | 56.81 | 54.2 | 56.81 | 54.7 | 54.7 | -1 (-1.80%) | 2,672,700 |
| 13 Apr 2022 | CNY | 57.2 | 55.57 | 55.8 | 55.7 | 55.7 | -0.71 (-1.26%) | 2,339,800 |
| 12 Apr 2022 | CNY | 56.55 | 54.79 | 54.96 | 56.41 | 56.41 | +1.21 (+2.19%) | 3,361,600 |
| 11 Apr 2022 | CNY | 58.8 | 54.88 | 58.8 | 55.2 | 55.2 | -3.7 (-6.28%) | 3,848,820 |
| 8 Apr 2022 | CNY | 60.9 | 58.31 | 60.05 | 58.9 | 58.9 | -1.61 (-2.66%) | 3,334,500 |
| 7 Apr 2022 | CNY | 62.46 | 60.3 | 61.9 | 60.51 | 60.51 | -1.69 (-2.72%) | 2,704,280 |
| 6 Apr 2022 | CNY | 63.5 | 61.21 | 62.99 | 62.2 | 62.2 | -1.79 (-2.80%) | 3,044,920 |
