| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 49.12 | 47.12 | 47.12 | 47.4 | 47.4 | -1.18 (-2.43%) | 525,350 |
| 24 May 2022 | CNY | 49.94 | 48.28 | 49.55 | 48.58 | 48.58 | -0.5 (-1.02%) | 457,400 |
| 23 May 2022 | CNY | 49.4 | 47.4 | 47.79 | 49.08 | 49.08 | +1.29 (+2.70%) | 427,400 |
| 20 May 2022 | CNY | 48.42 | 47.31 | 47.48 | 47.79 | 47.79 | +0.31 (+0.65%) | 359,400 |
| 19 May 2022 | CNY | 47.75 | 46.01 | 46.75 | 47.48 | 47.48 | +0.43 (+0.91%) | 321,940 |
| 18 May 2022 | CNY | 47.9 | 46.87 | 46.97 | 47.05 | 47.05 | 0.0 (0.0%) | 348,600 |
| 17 May 2022 | CNY | 47.19 | 46.01 | 46.04 | 47.05 | 47.05 | +0.87 (+1.88%) | 525,900 |
| 16 May 2022 | CNY | 47.5 | 45.51 | 45.51 | 46.18 | 46.18 | +0.85 (+1.88%) | 522,900 |
| 13 May 2022 | CNY | 46.43 | 45.08 | 46.43 | 45.33 | 45.33 | -0.66 (-1.44%) | 336,600 |
| 12 May 2022 | CNY | 46.41 | 45.19 | 46.39 | 45.99 | 45.99 | -0.37 (-0.80%) | 386,100 |
| 11 May 2022 | CNY | 47.67 | 45.81 | 46.16 | 46.36 | 46.36 | +0.14 (+0.30%) | 633,400 |
| 10 May 2022 | CNY | 46.5 | 44.03 | 44.42 | 46.22 | 46.22 | +1.22 (+2.71%) | 552,050 |
| 9 May 2022 | CNY | 45.45 | 43.76 | 43.98 | 45 | 45 | +0.83 (+1.88%) | 661,300 |
| 6 May 2022 | CNY | 47.29 | 43.8 | 44.84 | 44.17 | 44.17 | -0.86 (-1.91%) | 1,772,800 |
| 5 May 2022 | CNY | 45.03 | 41.28 | 42.26 | 45.03 | 45.03 | +4.09 (+9.99%) | 1,104,300 |
| 29 Apr 2022 | CNY | 41.5 | 39.61 | 40.61 | 40.94 | 40.94 | +0.34 (+0.84%) | 587,500 |
| 28 Apr 2022 | CNY | 40.69 | 37.83 | 38 | 40.6 | 40.6 | +2.47 (+6.48%) | 522,900 |
| 27 Apr 2022 | CNY | 38.13 | 35.02 | 35.9 | 38.13 | 38.13 | +1.88 (+5.19%) | 415,190 |
| 26 Apr 2022 | CNY | 38.28 | 35.89 | 38.28 | 36.25 | 36.25 | -1.85 (-4.86%) | 619,000 |
| 25 Apr 2022 | CNY | 41.98 | 38.08 | 41.98 | 38.1 | 38.1 | -3.42 (-8.24%) | 776,700 |
| 22 Apr 2022 | CNY | 41.81 | 39.81 | 41.6 | 41.52 | 41.52 | -0.08 (-0.19%) | 380,300 |
| 21 Apr 2022 | CNY | 43.99 | 41.02 | 43.99 | 41.6 | 41.6 | -1.81 (-4.17%) | 420,200 |
| 20 Apr 2022 | CNY | 44.42 | 43.19 | 43.37 | 43.41 | 43.41 | -0.97 (-2.19%) | 324,200 |
| 19 Apr 2022 | CNY | 44.96 | 43.8 | 43.99 | 44.38 | 44.38 | +0.22 (+0.50%) | 232,600 |
| 18 Apr 2022 | CNY | 44.42 | 41.2 | 44.3 | 44.16 | 44.16 | +0.86 (+1.99%) | 303,400 |
| 15 Apr 2022 | CNY | 44.83 | 42.65 | 43.83 | 43.3 | 43.3 | -0.71 (-1.61%) | 362,700 |
| 14 Apr 2022 | CNY | 44.49 | 43 | 44.13 | 44.01 | 44.01 | -0.09 (-0.20%) | 389,100 |
| 13 Apr 2022 | CNY | 46.29 | 43.96 | 46.29 | 44.1 | 44.1 | -2.35 (-5.06%) | 591,400 |
| 12 Apr 2022 | CNY | 47.2 | 45.62 | 45.92 | 46.45 | 46.45 | +0.36 (+0.78%) | 531,600 |
| 11 Apr 2022 | CNY | 48.75 | 46 | 48.14 | 46.09 | 46.09 | -2.56 (-5.26%) | 527,400 |
