| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 73.64 | 70.55 | 70.64 | 71.2 | 71.2 | +0.94 (+1.34%) | 3,282,900 |
| 12 May 2022 | CNY | 71.26 | 67.11 | 67.95 | 70.26 | 70.26 | +2.2 (+3.23%) | 4,633,940 |
| 11 May 2022 | CNY | 70.87 | 67.67 | 69.8 | 68.06 | 68.06 | -1.94 (-2.77%) | 4,894,990 |
| 10 May 2022 | CNY | 74.6 | 67 | 67.32 | 70 | 70 | +2.18 (+3.21%) | 5,623,750 |
| 9 May 2022 | CNY | 69 | 66.05 | 67.99 | 67.82 | 67.82 | +0.32 (+0.47%) | 2,191,920 |
| 6 May 2022 | CNY | 69.28 | 65.45 | 66.73 | 67.5 | 67.5 | -0.51 (-0.75%) | 3,287,440 |
| 5 May 2022 | CNY | 70.5 | 63.98 | 64.01 | 68.01 | 68.01 | +3.01 (+4.63%) | 4,236,240 |
| 29 Apr 2022 | CNY | 65.17 | 59.89 | 61.72 | 65 | 65 | +3.28 (+5.31%) | 4,389,230 |
| 28 Apr 2022 | CNY | 62.32 | 58 | 58.2 | 61.72 | 61.72 | +5.07 (+8.95%) | 6,560,830 |
| 27 Apr 2022 | CNY | 56.65 | 50.14 | 50.14 | 56.65 | 56.65 | +5.15 (+10%) | 2,584,340 |
| 26 Apr 2022 | CNY | 55.54 | 49 | 53.88 | 51.5 | 51.5 | -2.37 (-4.40%) | 3,076,880 |
| 25 Apr 2022 | CNY | 56.53 | 53 | 55.65 | 53.87 | 53.87 | -2.67 (-4.72%) | 2,317,910 |
| 22 Apr 2022 | CNY | 57.28 | 55.05 | 55.6 | 56.54 | 56.54 | +1.08 (+1.95%) | 2,289,440 |
| 21 Apr 2022 | CNY | 58.46 | 55.46 | 57.86 | 55.46 | 55.46 | -2.5 (-4.31%) | 2,890,880 |
| 20 Apr 2022 | CNY | 59.2 | 57.5 | 58.01 | 57.96 | 57.96 | -0.83 (-1.41%) | 2,329,010 |
| 19 Apr 2022 | CNY | 59.65 | 57.91 | 59 | 58.79 | 58.79 | +2.41 (+4.27%) | 5,699,100 |
| 18 Apr 2022 | CNY | 56.38 | 52.18 | 53 | 56.38 | 56.38 | +5.13 (+10.01%) | 4,219,510 |
| 15 Apr 2022 | CNY | 52.09 | 48.87 | 50.66 | 51.25 | 51.25 | +0.25 (+0.49%) | 3,213,160 |
| 14 Apr 2022 | CNY | 54 | 50.54 | 53.73 | 51 | 51 | -2.73 (-5.08%) | 3,382,950 |
| 13 Apr 2022 | CNY | 55.02 | 52 | 53.8 | 53.73 | 53.73 | +0.13 (+0.24%) | 2,445,990 |
| 12 Apr 2022 | CNY | 55.32 | 52.08 | 54.35 | 53.6 | 53.6 | -0.23 (-0.43%) | 2,269,360 |
| 11 Apr 2022 | CNY | 56.95 | 53.8 | 56.94 | 53.83 | 53.83 | -3.97 (-6.87%) | 3,387,450 |
| 8 Apr 2022 | CNY | 58.68 | 55 | 55.9 | 57.8 | 57.8 | +1.9 (+3.40%) | 2,969,640 |
| 7 Apr 2022 | CNY | 59.67 | 55.5 | 58.37 | 55.9 | 55.9 | -2.95 (-5.01%) | 4,073,530 |
| 6 Apr 2022 | CNY | 60 | 58.01 | 60 | 58.85 | 58.85 | -1.51 (-2.50%) | 3,055,970 |
| 1 Apr 2022 | CNY | 61.12 | 59.12 | 60.02 | 60.36 | 60.36 | -0.34 (-0.56%) | 1,593,420 |
| 31 Mar 2022 | CNY | 61.84 | 60 | 61.84 | 60.7 | 60.7 | -1.52 (-2.44%) | 1,572,880 |
| 30 Mar 2022 | CNY | 62.37 | 57.81 | 58.37 | 62.22 | 62.22 | +4.47 (+7.74%) | 2,501,740 |
| 29 Mar 2022 | CNY | 59.21 | 57.52 | 58.91 | 57.75 | 57.75 | -1.14 (-1.94%) | 1,915,090 |
| 28 Mar 2022 | CNY | 59.9 | 58.13 | 58.44 | 58.89 | 58.89 | -0.31 (-0.52%) | 1,466,360 |
