| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 54.48 | 52.69 | 53.22 | 53.8 | 53.8 | +0.99 (+1.87%) | 373,460 |
| 19 May 2022 | CNY | 53.36 | 52 | 53.01 | 52.81 | 52.81 | -0.52 (-0.98%) | 291,060 |
| 18 May 2022 | CNY | 54.99 | 53.02 | 54 | 53.33 | 53.33 | -1.07 (-1.97%) | 264,480 |
| 17 May 2022 | CNY | 55.99 | 53 | 55 | 54.4 | 54.4 | -1.1 (-1.98%) | 638,600 |
| 16 May 2022 | CNY | 57.58 | 53.31 | 54.35 | 55.5 | 55.5 | +1.2 (+2.21%) | 624,510 |
| 13 May 2022 | CNY | 55.97 | 53.1 | 53.87 | 54.3 | 54.3 | -0.01 (-0.02%) | 508,960 |
| 12 May 2022 | CNY | 57.6 | 52.01 | 52.01 | 54.31 | 54.31 | +1.7 (+3.23%) | 1,037,530 |
| 11 May 2022 | CNY | 54.68 | 52.52 | 54.28 | 52.61 | 52.61 | -1.67 (-3.08%) | 467,550 |
| 10 May 2022 | CNY | 54.96 | 50.02 | 51 | 54.28 | 54.28 | +2.28 (+4.38%) | 736,510 |
| 9 May 2022 | CNY | 53.64 | 50.51 | 51.24 | 52 | 52 | +0.74 (+1.44%) | 536,020 |
| 6 May 2022 | CNY | 52.35 | 49.3 | 49.7 | 51.26 | 51.26 | +0.26 (+0.51%) | 909,410 |
| 5 May 2022 | CNY | 52.23 | 49 | 49.55 | 51 | 51 | -0.2 (-0.39%) | 739,790 |
| 29 Apr 2022 | CNY | 51.88 | 44.2 | 44.61 | 51.2 | 51.2 | +6.04 (+13.37%) | 1,171,110 |
| 28 Apr 2022 | CNY | 45.77 | 42.8 | 42.8 | 45.16 | 45.16 | +3.74 (+9.03%) | 1,063,060 |
| 27 Apr 2022 | CNY | 41.44 | 39.11 | 40.05 | 41.42 | 41.42 | +1.35 (+3.37%) | 186,820 |
| 26 Apr 2022 | CNY | 42.03 | 40.07 | 42.03 | 40.07 | 40.07 | -1.15 (-2.79%) | 160,830 |
| 25 Apr 2022 | CNY | 43.98 | 41.21 | 43.98 | 41.22 | 41.22 | -3.12 (-7.04%) | 313,100 |
| 22 Apr 2022 | CNY | 44.5 | 43.35 | 44.43 | 44.34 | 44.34 | +0.54 (+1.23%) | 141,500 |
| 21 Apr 2022 | CNY | 46.2 | 43.53 | 45.1 | 43.8 | 43.8 | -1.58 (-3.48%) | 304,090 |
| 20 Apr 2022 | CNY | 45.96 | 45 | 45.84 | 45.38 | 45.38 | -0.58 (-1.26%) | 172,150 |
| 19 Apr 2022 | CNY | 46.66 | 45.68 | 46.01 | 45.96 | 45.96 | -0.24 (-0.52%) | 256,830 |
| 18 Apr 2022 | CNY | 46.86 | 45.39 | 46 | 46.2 | 46.2 | -0.5 (-1.07%) | 346,280 |
| 15 Apr 2022 | CNY | 48.65 | 46.36 | 48.03 | 46.7 | 46.7 | -1.73 (-3.57%) | 328,400 |
| 14 Apr 2022 | CNY | 48.8 | 46.88 | 46.88 | 48.43 | 48.43 | +1.38 (+2.93%) | 520,730 |
| 13 Apr 2022 | CNY | 48.36 | 44.8 | 45.12 | 47.05 | 47.05 | +1.93 (+4.28%) | 613,630 |
| 12 Apr 2022 | CNY | 45.4 | 43.71 | 44.97 | 45.12 | 45.12 | +0.32 (+0.71%) | 258,300 |
| 11 Apr 2022 | CNY | 46.8 | 44.8 | 46.8 | 44.8 | 44.8 | -2.08 (-4.44%) | 274,280 |
| 8 Apr 2022 | CNY | 48.61 | 46.76 | 48.61 | 46.88 | 46.88 | -1.43 (-2.96%) | 256,690 |
| 7 Apr 2022 | CNY | 49.27 | 48.3 | 49.01 | 48.31 | 48.31 | -0.76 (-1.55%) | 207,750 |
| 6 Apr 2022 | CNY | 49.45 | 48.86 | 49 | 49.07 | 49.07 | -0.34 (-0.69%) | 228,160 |
