| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 82.6 | 83.1643 | 80.0357 | 83.1286 | 83.1286 | +1.85 (+2.28%) | 755,210 |
| 27 May 2022 | CNY | 83.9857 | 84.4286 | 80.7072 | 81.2786 | 81.2786 | -1.386 (-1.68%) | 748,022 |
| 26 May 2022 | CNY | 82 | 83.7143 | 80.1786 | 82.6643 | 82.6643 | +0.671 (+0.82%) | 832,749 |
| 25 May 2022 | CNY | 82.2857 | 83.1786 | 80.7143 | 81.9929 | 81.9929 | -0.343 (-0.42%) | 750,415 |
| 24 May 2022 | CNY | 86.4071 | 87.65 | 82.3214 | 82.3357 | 82.3357 | -2.821 (-3.31%) | 1,535,846 |
| 23 May 2022 | CNY | 84.4572 | 86.7857 | 83.8571 | 85.1571 | 85.1571 | +0.621 (+0.74%) | 831,196 |
| 20 May 2022 | CNY | 84.2714 | 86.9286 | 83.0714 | 84.5357 | 84.5357 | +0.307 (+0.36%) | 1,125,415 |
| 19 May 2022 | CNY | 81.9 | 84.4 | 80.6071 | 84.2286 | 84.2286 | +1.529 (+1.85%) | 1,074,396 |
| 18 May 2022 | CNY | 81.85 | 84.9857 | 80.9429 | 82.7 | 82.7 | +2.207 (+2.74%) | 1,284,929 |
| 17 May 2022 | CNY | 78.7286 | 80.8786 | 77.3143 | 80.4929 | 80.4929 | +1.921 (+2.45%) | 848,176 |
| 16 May 2022 | CNY | 80.7214 | 82.0143 | 78.2143 | 78.5714 | 78.5714 | -0.75 (-0.95%) | 834,367 |
| 13 May 2022 | CNY | 80.1571 | 81.2714 | 78.6643 | 79.3214 | 79.3214 | -0.736 (-0.92%) | 636,820 |
| 12 May 2022 | CNY | 78.6929 | 80.4572 | 78.3357 | 80.0571 | 80.0571 | +0.614 (+0.77%) | 873,752 |
| 11 May 2022 | CNY | 77.4786 | 82 | 76.4286 | 79.4429 | 79.4429 | +1.507 (+1.93%) | 1,694,196 |
| 10 May 2022 | CNY | 76.3571 | 79.7571 | 73.65 | 77.9357 | 77.9357 | +1.436 (+1.88%) | 1,473,920 |
| 9 May 2022 | CNY | 75.7 | 80.5714 | 74.3357 | 76.5 | 76.5 | +1.014 (+1.34%) | 998,596 |
| 6 May 2022 | CNY | 71.4643 | 77.2643 | 71.45 | 75.4857 | 75.4857 | +0.379 (+0.50%) | 1,104,349 |
| 5 May 2022 | CNY | 76.4286 | 77.2 | 74.7857 | 75.1071 | 75.1071 | -1.093 (-1.43%) | 1,039,302 |
| 29 Apr 2022 | CNY | 72.8571 | 76.2 | 71.5214 | 76.2 | 76.2 | +2.057 (+2.77%) | 2,063,856 |
| 28 Apr 2022 | CNY | 72.3 | 74.2571 | 70.1429 | 74.1429 | 74.1429 | +1.386 (+1.90%) | 1,075,527 |
| 27 Apr 2022 | CNY | 67.8786 | 72.8571 | 66.5714 | 72.7571 | 72.7571 | +3.543 (+5.12%) | 1,316,901 |
| 26 Apr 2022 | CNY | 72.2214 | 73.9429 | 68.7571 | 69.2143 | 69.2143 | -3.286 (-4.53%) | 1,355,044 |
| 25 Apr 2022 | CNY | 80.2072 | 80.2072 | 72.5 | 72.5 | 72.5 | -8.75 (-10.77%) | 1,348,415 |
| 22 Apr 2022 | CNY | 84.5714 | 84.7571 | 80.7357 | 81.25 | 81.25 | -3.321 (-3.93%) | 952,151 |
| 21 Apr 2022 | CNY | 89.2643 | 89.2857 | 84.2857 | 84.5714 | 84.5714 | -4.607 (-5.17%) | 1,018,453 |
| 20 Apr 2022 | CNY | 90.6714 | 91.4071 | 88.9286 | 89.1786 | 89.1786 | +0.607 (+0.69%) | 1,066,494 |
| 19 Apr 2022 | CNY | 90.3571 | 93.9214 | 88.5714 | 88.5714 | 88.5714 | -2.964 (-3.24%) | 1,009,806 |
| 18 Apr 2022 | CNY | 90.25 | 92.8714 | 88.4 | 91.5357 | 91.5357 | +1.036 (+1.14%) | 912,252 |
| 15 Apr 2022 | CNY | 93.2429 | 93.2429 | 88.8143 | 90.5 | 90.5 | -3.057 (-3.27%) | 1,173,529 |
| 14 Apr 2022 | CNY | 97.8 | 97.8714 | 92.5 | 93.5571 | 93.5571 | -2.872 (-2.98%) | 1,232,666 |
