| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 76.65 | 82 | 76.1 | 81.34 | 81.34 | +3.14 (+4.02%) | 1,322,175 |
| 18 May 2022 | CNY | 80 | 81.88 | 77.5 | 78.2 | 78.2 | -2.1 (-2.62%) | 1,126,648 |
| 17 May 2022 | CNY | 77 | 81.78 | 76.66 | 80.3 | 80.3 | +2.65 (+3.41%) | 1,249,018 |
| 16 May 2022 | CNY | 78.5 | 80.78 | 77 | 77.65 | 77.65 | -0.1 (-0.13%) | 1,202,402 |
| 13 May 2022 | CNY | 74.3 | 78.05 | 73 | 77.75 | 77.75 | +3.47 (+4.67%) | 1,329,699 |
| 12 May 2022 | CNY | 75.41 | 75.83 | 73.28 | 74.28 | 74.28 | -1.93 (-2.53%) | 1,310,519 |
| 11 May 2022 | CNY | 73.12 | 78.35 | 72.4 | 76.21 | 76.21 | +2.98 (+4.07%) | 2,189,620 |
| 10 May 2022 | CNY | 68 | 73.85 | 67.6 | 73.23 | 73.23 | +3.73 (+5.37%) | 1,917,642 |
| 9 May 2022 | CNY | 62.42 | 72.23 | 62.42 | 69.5 | 69.5 | +6.03 (+9.50%) | 2,035,109 |
| 6 May 2022 | CNY | 61.22 | 64.35 | 60.79 | 63.47 | 63.47 | +0.2 (+0.32%) | 1,111,347 |
| 5 May 2022 | CNY | 63.52 | 64.21 | 61.88 | 63.27 | 63.27 | -0.24 (-0.38%) | 1,397,166 |
| 29 Apr 2022 | CNY | 62.23 | 64.51 | 59.4 | 63.51 | 63.51 | +1.84 (+2.98%) | 1,978,884 |
| 28 Apr 2022 | CNY | 62.68 | 63.95 | 60.31 | 61.67 | 61.67 | -0.75 (-1.20%) | 1,546,895 |
| 27 Apr 2022 | CNY | 54.98 | 63.28 | 54 | 62.42 | 62.42 | +6.82 (+12.27%) | 2,173,272 |
| 26 Apr 2022 | CNY | 60.68 | 61.39 | 54.99 | 55.6 | 55.6 | -4.4 (-7.33%) | 1,957,240 |
| 25 Apr 2022 | CNY | 63.19 | 65.9 | 59.84 | 60 | 60 | -5.03 (-7.73%) | 1,377,423 |
| 22 Apr 2022 | CNY | 68.19 | 70.34 | 65.03 | 65.03 | 65.03 | -4.7 (-6.74%) | 1,164,600 |
| 21 Apr 2022 | CNY | 71.46 | 75.15 | 68.69 | 69.73 | 69.73 | -3.56 (-4.86%) | 2,066,173 |
| 20 Apr 2022 | CNY | 72.27 | 73.63 | 70.52 | 73.29 | 73.29 | +1.02 (+1.41%) | 1,382,654 |
| 19 Apr 2022 | CNY | 73 | 73.18 | 70.64 | 72.27 | 72.27 | -0.44 (-0.61%) | 1,571,980 |
| 18 Apr 2022 | CNY | 66.8 | 73.63 | 65.07 | 72.71 | 72.71 | +5.66 (+8.44%) | 1,586,287 |
| 15 Apr 2022 | CNY | 65.01 | 68 | 65.01 | 67.05 | 67.05 | -1.11 (-1.63%) | 1,016,468 |
| 14 Apr 2022 | CNY | 70.35 | 70.35 | 65.82 | 68.16 | 68.16 | -1.49 (-2.14%) | 1,879,651 |
| 13 Apr 2022 | CNY | 71.49 | 71.5 | 68.46 | 69.65 | 69.65 | -1.87 (-2.61%) | 1,019,893 |
| 12 Apr 2022 | CNY | 74.03 | 74.49 | 70.74 | 71.52 | 71.52 | -1.81 (-2.47%) | 1,296,492 |
| 11 Apr 2022 | CNY | 78.45 | 78.45 | 72.5 | 73.33 | 73.33 | -4.67 (-5.99%) | 1,427,523 |
| 8 Apr 2022 | CNY | 78.23 | 79.55 | 76.81 | 78 | 78 | -0.86 (-1.09%) | 750,763 |
| 7 Apr 2022 | CNY | 81.28 | 81.28 | 77.33 | 78.86 | 78.86 | -3.29 (-4.00%) | 1,192,848 |
| 6 Apr 2022 | CNY | 81 | 82.58 | 77.5 | 82.15 | 82.15 | +0.25 (+0.31%) | 1,491,758 |
| 1 Apr 2022 | CNY | 83.18 | 83.87 | 80.35 | 81.9 | 81.9 | -1.28 (-1.54%) | 1,188,633 |
