| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 40.66 | 41.83 | 40.66 | 41.36 | 41.36 | -0.23 (-0.55%) | 290,365 |
| 18 May 2022 | CNY | 42.11 | 42.11 | 41.06 | 41.59 | 41.59 | -0.1 (-0.24%) | 130,300 |
| 17 May 2022 | CNY | 41.5 | 41.87 | 41.02 | 41.69 | 41.69 | +0.04 (+0.10%) | 146,100 |
| 16 May 2022 | CNY | 42.3 | 42.3 | 41.35 | 41.65 | 41.65 | +0.01 (+0.02%) | 164,700 |
| 13 May 2022 | CNY | 41.39 | 41.99 | 41.1 | 41.64 | 41.64 | +0.05 (+0.12%) | 238,500 |
| 12 May 2022 | CNY | 41.51 | 42.32 | 41 | 41.59 | 41.59 | -0.19 (-0.45%) | 347,500 |
| 11 May 2022 | CNY | 41.5 | 43.3 | 41.5 | 41.78 | 41.78 | -0.11 (-0.26%) | 286,400 |
| 10 May 2022 | CNY | 41.21 | 42.28 | 40.72 | 41.89 | 41.89 | +0.21 (+0.50%) | 183,900 |
| 9 May 2022 | CNY | 42 | 42.03 | 41.26 | 41.68 | 41.68 | +0.02 (+0.05%) | 104,800 |
| 6 May 2022 | CNY | 41.2 | 42.15 | 40 | 41.66 | 41.66 | -0.14 (-0.33%) | 211,100 |
| 5 May 2022 | CNY | 42.88 | 42.88 | 41.18 | 41.8 | 41.8 | -0.18 (-0.43%) | 290,550 |
| 29 Apr 2022 | CNY | 39.68 | 42.48 | 39.12 | 41.98 | 41.98 | +2.91 (+7.45%) | 527,950 |
| 28 Apr 2022 | CNY | 41.45 | 41.45 | 39 | 39.07 | 39.07 | -1.46 (-3.60%) | 446,400 |
| 27 Apr 2022 | CNY | 38.6 | 40.58 | 33.2 | 40.53 | 40.53 | +3.64 (+9.87%) | 478,750 |
| 26 Apr 2022 | CNY | 39.01 | 40.5 | 36.6 | 36.89 | 36.89 | -2.31 (-5.89%) | 604,200 |
| 25 Apr 2022 | CNY | 41.7 | 41.93 | 39.01 | 39.2 | 39.2 | -2.17 (-5.25%) | 455,600 |
| 22 Apr 2022 | CNY | 42.55 | 42.55 | 40.96 | 41.37 | 41.37 | -0.42 (-1.01%) | 332,800 |
| 21 Apr 2022 | CNY | 42.25 | 42.93 | 41.52 | 41.79 | 41.79 | -0.64 (-1.51%) | 234,400 |
| 20 Apr 2022 | CNY | 44.72 | 44.72 | 42.31 | 42.43 | 42.43 | -0.56 (-1.30%) | 268,200 |
| 19 Apr 2022 | CNY | 42.97 | 43.11 | 42.46 | 42.99 | 42.99 | +0.02 (+0.05%) | 165,500 |
| 18 Apr 2022 | CNY | 41.61 | 43.78 | 41.61 | 42.97 | 42.97 | -0.25 (-0.58%) | 335,100 |
| 15 Apr 2022 | CNY | 43.36 | 43.36 | 42.46 | 43.22 | 43.22 | +0.13 (+0.30%) | 196,400 |
| 14 Apr 2022 | CNY | 42.64 | 43.86 | 41.79 | 43.09 | 43.09 | +0.45 (+1.06%) | 247,400 |
| 13 Apr 2022 | CNY | 43.88 | 43.88 | 41.8 | 42.64 | 42.64 | -0.55 (-1.27%) | 369,400 |
| 12 Apr 2022 | CNY | 44.51 | 44.52 | 42.26 | 43.19 | 43.19 | -0.27 (-0.62%) | 486,600 |
| 11 Apr 2022 | CNY | 46.4 | 47 | 42.38 | 43.46 | 43.46 | -2.56 (-5.56%) | 441,100 |
| 8 Apr 2022 | CNY | 48.5 | 48.5 | 45.78 | 46.02 | 46.02 | -1.88 (-3.92%) | 460,200 |
| 7 Apr 2022 | CNY | 47.44 | 49.28 | 46.52 | 47.9 | 47.9 | +0.46 (+0.97%) | 815,100 |
| 6 Apr 2022 | CNY | 46.88 | 47.5 | 45.98 | 47.44 | 47.44 | +0.85 (+1.82%) | 526,900 |
| 1 Apr 2022 | CNY | 46.5 | 46.88 | 45.53 | 46.59 | 46.59 | +0.09 (+0.19%) | 489,800 |
