| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 82.58 | 79.2 | 81.62 | 82.4 | 82.4 | +0.79 (+0.97%) | 559,930 |
| 19 May 2022 | CNY | 84.48 | 80.56 | 81 | 81.61 | 81.61 | -1.09 (-1.32%) | 624,350 |
| 18 May 2022 | CNY | 84.5 | 79.15 | 79.5 | 82.7 | 82.7 | +3.62 (+4.58%) | 1,060,220 |
| 17 May 2022 | CNY | 79.08 | 75.24 | 77.5 | 79.08 | 79.08 | +2.08 (+2.70%) | 546,480 |
| 16 May 2022 | CNY | 79.27 | 76.15 | 78.97 | 77 | 77 | -1.52 (-1.94%) | 360,640 |
| 13 May 2022 | CNY | 79.65 | 77.37 | 78.96 | 78.52 | 78.52 | -0.44 (-0.56%) | 379,210 |
| 12 May 2022 | CNY | 79.3 | 76.12 | 76.12 | 78.96 | 78.96 | +1.25 (+1.61%) | 513,860 |
| 11 May 2022 | CNY | 79 | 74.6 | 75.29 | 77.71 | 77.71 | +2.16 (+2.86%) | 871,230 |
| 10 May 2022 | CNY | 77.55 | 70.07 | 71.13 | 75.55 | 75.55 | +3.06 (+4.22%) | 707,030 |
| 9 May 2022 | CNY | 76.48 | 70.02 | 71.8 | 72.49 | 72.49 | +1.13 (+1.58%) | 513,780 |
| 6 May 2022 | CNY | 72.56 | 69.99 | 70.67 | 71.36 | 71.36 | -0.99 (-1.37%) | 406,250 |
| 5 May 2022 | CNY | 72.6 | 69.15 | 71.31 | 72.35 | 72.35 | +0.11 (+0.15%) | 513,090 |
| 29 Apr 2022 | CNY | 72.5 | 67.5 | 69.8 | 72.24 | 72.24 | +2.44 (+3.50%) | 689,330 |
| 28 Apr 2022 | CNY | 74.01 | 69.28 | 74.01 | 69.8 | 69.8 | -5.6 (-7.43%) | 677,280 |
| 27 Apr 2022 | CNY | 75.5 | 70.32 | 72.88 | 75.4 | 75.4 | +1.46 (+1.97%) | 663,690 |
| 26 Apr 2022 | CNY | 77.84 | 69.02 | 77.09 | 73.94 | 73.94 | -2.79 (-3.64%) | 934,050 |
| 25 Apr 2022 | CNY | 80 | 76.5 | 79.1 | 76.73 | 76.73 | -2.72 (-3.42%) | 556,080 |
| 22 Apr 2022 | CNY | 81.5 | 76.01 | 78.5 | 79.45 | 79.45 | +0.25 (+0.32%) | 477,980 |
| 21 Apr 2022 | CNY | 80.45 | 76.35 | 76.99 | 79.2 | 79.2 | +1.43 (+1.84%) | 330,290 |
| 20 Apr 2022 | CNY | 79.34 | 76.12 | 77.74 | 77.77 | 77.77 | -0.26 (-0.33%) | 282,710 |
| 19 Apr 2022 | CNY | 79.95 | 76.75 | 78.66 | 78.03 | 78.03 | -1.94 (-2.43%) | 189,190 |
| 18 Apr 2022 | CNY | 80.46 | 75.15 | 76 | 79.97 | 79.97 | +2.72 (+3.52%) | 336,610 |
| 15 Apr 2022 | CNY | 77.77 | 71.67 | 73.4 | 77.25 | 77.25 | +3.26 (+4.41%) | 480,530 |
| 14 Apr 2022 | CNY | 74.41 | 70 | 70.51 | 73.99 | 73.99 | +2.51 (+3.51%) | 365,160 |
| 13 Apr 2022 | CNY | 73.2 | 69.53 | 72.06 | 71.48 | 71.48 | -2.01 (-2.74%) | 343,040 |
| 12 Apr 2022 | CNY | 73.81 | 69.64 | 70.06 | 73.49 | 73.49 | +1.99 (+2.78%) | 306,210 |
| 11 Apr 2022 | CNY | 74.97 | 69 | 74.97 | 71.5 | 71.5 | -3.49 (-4.65%) | 444,440 |
| 8 Apr 2022 | CNY | 75.66 | 71.33 | 74.33 | 74.99 | 74.99 | -0.55 (-0.73%) | 793,500 |
| 7 Apr 2022 | CNY | 77.85 | 71.82 | 77.85 | 75.54 | 75.54 | -3.96 (-4.98%) | 841,660 |
| 6 Apr 2022 | CNY | 81.5 | 78.03 | 80.28 | 79.5 | 79.5 | -1.85 (-2.27%) | 313,140 |
