| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 96.9706 | 99.25 | 90.3235 | 92.7279 | 92.7279 | -2.86 (-2.99%) | 4,347,230 |
| 23 May 2022 | CNY | 96.3235 | 100.8456 | 94.9265 | 95.5882 | 95.5882 | 0.0 (0.0%) | 3,322,828 |
| 20 May 2022 | CNY | 102.9412 | 104.3235 | 95.5 | 95.5882 | 95.5882 | -7.147 (-6.96%) | 4,290,923 |
| 19 May 2022 | CNY | 109.5515 | 113.2353 | 100.9485 | 102.7353 | 102.7353 | -8.441 (-7.59%) | 4,731,279 |
| 18 May 2022 | CNY | 106.7721 | 115.0368 | 102.9412 | 111.1765 | 111.1765 | +3.088 (+2.86%) | 4,961,104 |
| 17 May 2022 | CNY | 95.0588 | 112.3309 | 95.0588 | 108.0882 | 108.0882 | +13.169 (+13.87%) | 4,859,936 |
| 16 May 2022 | CNY | 89.7868 | 96.2427 | 89.7574 | 94.9191 | 94.9191 | +4.846 (+5.38%) | 4,637,283 |
| 13 May 2022 | CNY | 97.0588 | 97.7279 | 89.125 | 90.0735 | 90.0735 | -5 (-5.26%) | 4,650,744 |
| 12 May 2022 | CNY | 95.5882 | 99.75 | 92.2794 | 95.0735 | 95.0735 | -3.662 (-3.71%) | 4,660,405 |
| 11 May 2022 | CNY | 106.6029 | 106.6177 | 88.6029 | 98.7353 | 98.7353 | -9.353 (-8.65%) | 8,895,838 |
| 10 May 2022 | CNY | 90.4338 | 110.2941 | 89.3382 | 108.0882 | 108.0882 | +16.103 (+17.51%) | 5,875,232 |
| 9 May 2022 | CNY | 88.8235 | 94.8529 | 86.7721 | 91.9853 | 91.9853 | +4.485 (+5.13%) | 6,628,773 |
| 6 May 2022 | CNY | 102.7941 | 108.875 | 86.7647 | 87.5 | 87.5 | -11.927 (-12.00%) | 8,850,975 |
| 5 May 2022 | CNY | 85.5882 | 99.4265 | 84.5588 | 99.4265 | 99.4265 | +16.574 (+20.00%) | 4,514,396 |
| 29 Apr 2022 | CNY | 70.8677 | 84.8824 | 69.8529 | 82.8529 | 82.8529 | +12.118 (+17.13%) | 4,942,949 |
| 28 Apr 2022 | CNY | 67.3529 | 73.2721 | 65.4412 | 70.7353 | 70.7353 | +2.221 (+3.24%) | 4,082,992 |
| 27 Apr 2022 | CNY | 66.7721 | 69.4118 | 61.6765 | 68.5147 | 68.5147 | -0.015 (-0.02%) | 4,448,130 |
| 26 Apr 2022 | CNY | 58.75 | 69.7574 | 57.7206 | 68.5294 | 68.5294 | +10.397 (+17.89%) | 6,302,665 |
| 25 Apr 2022 | CNY | 59.9265 | 65.3529 | 58.1324 | 58.1324 | 58.1324 | +0.044 (+0.08%) | 6,122,424 |
| 22 Apr 2022 | CNY | 54.8971 | 58.0882 | 54.3162 | 58.0882 | 58.0882 | +4.912 (+9.24%) | 4,830,597 |
| 21 Apr 2022 | CNY | 52.5662 | 55.8824 | 51.8529 | 53.1765 | 53.1765 | +1.794 (+3.49%) | 4,737,811 |
| 20 Apr 2022 | CNY | 53.6765 | 54.9706 | 50.2206 | 51.3824 | 51.3824 | +0.426 (+0.84%) | 6,264,100 |
| 19 Apr 2022 | CNY | 42.6471 | 50.9559 | 42.0588 | 50.9559 | 50.9559 | +8.493 (+20.00%) | 5,674,678 |
| 18 Apr 2022 | CNY | 43.4927 | 44.8971 | 41.6618 | 42.4632 | 42.4632 | +0.029 (+0.07%) | 3,474,405 |
| 15 Apr 2022 | CNY | 40.0441 | 45.75 | 40.0441 | 42.4338 | 42.4338 | +2.36 (+5.89%) | 3,334,904 |
| 14 Apr 2022 | CNY | 39.7132 | 40.0735 | 39.4338 | 40.0735 | 40.0735 | +0.331 (+0.83%) | 652,800 |
| 13 Apr 2022 | CNY | 39.8677 | 40.0735 | 38.8824 | 39.7427 | 39.7427 | +0.051 (+0.13%) | 606,585 |
| 12 Apr 2022 | CNY | 38.4779 | 39.8235 | 38 | 39.6912 | 39.6912 | +1.088 (+2.82%) | 788,042 |
| 11 Apr 2022 | CNY | 38.4412 | 39.2941 | 38.1177 | 38.6029 | 38.6029 | -0.294 (-0.76%) | 562,271 |
| 8 Apr 2022 | CNY | 37.2206 | 38.8971 | 36.8456 | 38.8971 | 38.8971 | +1.324 (+3.52%) | 647,147 |
