| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 68.39 | 69.2 | 67.7 | 69.1 | 69.1 | +0.69 (+1.01%) | 316,340 |
| 27 May 2022 | CNY | 67.76 | 69.68 | 67.06 | 68.41 | 68.41 | +0.73 (+1.08%) | 374,900 |
| 26 May 2022 | CNY | 69.11 | 69.11 | 66.66 | 67.68 | 67.68 | -1.43 (-2.07%) | 565,957 |
| 25 May 2022 | CNY | 68.29 | 70.85 | 68.29 | 69.11 | 69.11 | +0.12 (+0.17%) | 473,940 |
| 24 May 2022 | CNY | 72.14 | 72.15 | 68.38 | 68.99 | 68.99 | -3.11 (-4.31%) | 814,074 |
| 23 May 2022 | CNY | 75.96 | 75.96 | 72 | 72.1 | 72.1 | -4.03 (-5.29%) | 850,756 |
| 20 May 2022 | CNY | 73.8 | 77.21 | 71.5 | 76.13 | 76.13 | +2.13 (+2.88%) | 1,595,862 |
| 19 May 2022 | CNY | 72 | 76.98 | 71.68 | 74 | 74 | 0.0 (0.0%) | 1,436,583 |
| 18 May 2022 | CNY | 71.79 | 75.3 | 71.7 | 74 | 74 | +3.32 (+4.70%) | 1,654,748 |
| 17 May 2022 | CNY | 70.45 | 71.14 | 68.88 | 70.68 | 70.68 | -0.33 (-0.46%) | 508,567 |
| 16 May 2022 | CNY | 69.51 | 72 | 68 | 71.01 | 71.01 | +0.76 (+1.08%) | 837,884 |
| 13 May 2022 | CNY | 70.5 | 71.7 | 69 | 70.25 | 70.25 | +0.52 (+0.75%) | 554,264 |
| 12 May 2022 | CNY | 70 | 70.99 | 68.9 | 69.73 | 69.73 | -0.95 (-1.34%) | 579,700 |
| 11 May 2022 | CNY | 71.71 | 72.44 | 69.5 | 70.68 | 70.68 | -1.12 (-1.56%) | 1,553,110 |
| 10 May 2022 | CNY | 69.5 | 72.85 | 69.3 | 71.8 | 71.8 | +0.92 (+1.30%) | 1,645,674 |
| 9 May 2022 | CNY | 67.25 | 71.75 | 66.41 | 70.88 | 70.88 | +1.8 (+2.61%) | 2,341,582 |
| 6 May 2022 | CNY | 64.5 | 70.77 | 63.8 | 69.08 | 69.08 | +3.28 (+4.98%) | 2,845,026 |
| 5 May 2022 | CNY | 61.85 | 65.8 | 61.72 | 65.8 | 65.8 | +5.98 (+10.00%) | 1,373,907 |
| 29 Apr 2022 | CNY | 63 | 64.7 | 59.81 | 59.82 | 59.82 | -3.46 (-5.47%) | 942,674 |
| 28 Apr 2022 | CNY | 63.4 | 65 | 59.17 | 63.28 | 63.28 | +0.08 (+0.13%) | 1,069,105 |
| 27 Apr 2022 | CNY | 59.01 | 63.63 | 57.11 | 63.2 | 63.2 | +2.48 (+4.08%) | 1,042,665 |
| 26 Apr 2022 | CNY | 57.55 | 61 | 54.1 | 60.72 | 60.72 | +1.68 (+2.85%) | 1,080,263 |
| 25 Apr 2022 | CNY | 63.61 | 64.99 | 59.04 | 59.04 | 59.04 | -6.56 (-10%) | 1,149,100 |
| 22 Apr 2022 | CNY | 63.06 | 68.9 | 62.97 | 65.6 | 65.6 | +1.4 (+2.18%) | 1,633,002 |
| 21 Apr 2022 | CNY | 63 | 66.75 | 62 | 64.2 | 64.2 | +0.7 (+1.10%) | 1,571,623 |
| 20 Apr 2022 | CNY | 60.8 | 64.2 | 59.44 | 63.5 | 63.5 | +2.5 (+4.10%) | 1,469,711 |
| 19 Apr 2022 | CNY | 60.58 | 66.52 | 59.06 | 61 | 61 | -0.94 (-1.52%) | 1,637,574 |
| 18 Apr 2022 | CNY | 56 | 61.94 | 55.61 | 61.94 | 61.94 | +5.63 (+10.00%) | 860,200 |
| 15 Apr 2022 | CNY | 56 | 57.99 | 54.22 | 56.31 | 56.31 | -0.29 (-0.51%) | 262,074 |
| 14 Apr 2022 | CNY | 56.84 | 57.45 | 55.52 | 56.6 | 56.6 | +0.35 (+0.62%) | 267,436 |
