| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 92 | 88.7 | 91.8 | 89.05 | 89.05 | -3.46 (-3.74%) | 20,408,240 |
| 23 May 2022 | CNY | 93.78 | 91.6 | 92.35 | 92.51 | 92.51 | +0.21 (+0.23%) | 13,965,790 |
| 20 May 2022 | CNY | 93.88 | 89.5 | 91.8 | 92.3 | 92.3 | +1.4 (+1.54%) | 17,326,400 |
| 19 May 2022 | CNY | 91.77 | 87.51 | 88.99 | 90.9 | 90.9 | +0.05 (+0.06%) | 17,554,920 |
| 18 May 2022 | CNY | 92.82 | 89.31 | 90.5 | 90.85 | 90.85 | +0.83 (+0.92%) | 16,711,730 |
| 17 May 2022 | CNY | 92.85 | 85.18 | 86 | 90.02 | 90.02 | +4.12 (+4.80%) | 24,058,080 |
| 16 May 2022 | CNY | 89.99 | 85.81 | 86.75 | 85.9 | 85.9 | +0.13 (+0.15%) | 13,251,620 |
| 13 May 2022 | CNY | 88.49 | 85.08 | 86.5 | 85.77 | 85.77 | -0.38 (-0.44%) | 12,913,540 |
| 12 May 2022 | CNY | 88 | 84.83 | 85.7 | 86.15 | 86.15 | -0.86 (-0.99%) | 19,086,450 |
| 11 May 2022 | CNY | 88.43 | 79.61 | 81 | 87.01 | 87.01 | +6.62 (+8.23%) | 32,944,690 |
| 10 May 2022 | CNY | 80.66 | 74.99 | 75.03 | 80.39 | 80.39 | +3.22 (+4.17%) | 19,248,860 |
| 9 May 2022 | CNY | 79.11 | 76.21 | 77.21 | 77.17 | 77.17 | -0.24 (-0.31%) | 11,621,000 |
| 6 May 2022 | CNY | 79.77 | 76.65 | 78.85 | 77.41 | 77.41 | -4.41 (-5.39%) | 18,652,430 |
| 5 May 2022 | CNY | 82.57 | 80.26 | 80.67 | 81.82 | 81.82 | -0.49 (-0.60%) | 15,492,460 |
| 29 Apr 2022 | CNY | 82.83 | 78.37 | 79 | 82.31 | 82.31 | +3.94 (+5.03%) | 28,306,560 |
| 28 Apr 2022 | CNY | 80.97 | 76 | 76.98 | 78.37 | 78.37 | +2.54 (+3.35%) | 34,357,850 |
| 27 Apr 2022 | CNY | 75.83 | 68.01 | 68.65 | 75.83 | 75.83 | +6.89 (+9.99%) | 34,565,410 |
| 26 Apr 2022 | CNY | 71.35 | 68.01 | 71 | 68.94 | 68.94 | -1.04 (-1.49%) | 21,406,400 |
| 25 Apr 2022 | CNY | 73.25 | 69.92 | 72.88 | 69.98 | 69.98 | -3.51 (-4.78%) | 22,821,060 |
| 22 Apr 2022 | CNY | 75.7 | 72.81 | 75 | 73.49 | 73.49 | -1.51 (-2.01%) | 17,486,840 |
| 21 Apr 2022 | CNY | 79.28 | 74.6 | 78.12 | 75 | 75 | -3.59 (-4.57%) | 20,744,190 |
| 20 Apr 2022 | CNY | 81.34 | 78.19 | 81.06 | 78.59 | 78.59 | -2.12 (-2.63%) | 12,378,000 |
| 19 Apr 2022 | CNY | 83.27 | 80.32 | 81.5 | 80.71 | 80.71 | +0.31 (+0.39%) | 16,296,870 |
| 18 Apr 2022 | CNY | 81.69 | 78.3 | 80.25 | 80.4 | 80.4 | -0.64 (-0.79%) | 19,253,270 |
| 15 Apr 2022 | CNY | 81.8 | 78.15 | 81.77 | 81.04 | 81.04 | -1.86 (-2.24%) | 23,543,400 |
| 14 Apr 2022 | CNY | 84.29 | 81.8 | 84 | 82.9 | 82.9 | -0.11 (-0.13%) | 18,868,350 |
| 13 Apr 2022 | CNY | 85.26 | 81.11 | 82.55 | 83.01 | 83.01 | -0.14 (-0.17%) | 20,741,720 |
| 12 Apr 2022 | CNY | 85.02 | 80.88 | 83.5 | 83.15 | 83.15 | -1.2 (-1.42%) | 30,566,700 |
| 11 Apr 2022 | CNY | 91 | 83.81 | 90.59 | 84.35 | 84.35 | -7.9 (-8.56%) | 37,924,600 |
| 8 Apr 2022 | CNY | 96.05 | 91.62 | 94.18 | 92.25 | 92.25 | -1.45 (-1.55%) | 21,042,150 |
