| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 57.37 | 55.82 | 57.05 | 57.13 | 57.13 | +0.92 (+1.64%) | 164,980 |
| 19 May 2022 | CNY | 56.43 | 54.02 | 54.2 | 56.21 | 56.21 | +1.28 (+2.33%) | 115,100 |
| 18 May 2022 | CNY | 56 | 54.69 | 54.72 | 54.93 | 54.93 | +0.45 (+0.83%) | 139,700 |
| 17 May 2022 | CNY | 54.81 | 52.9 | 54.55 | 54.48 | 54.48 | +0.45 (+0.83%) | 65,950 |
| 16 May 2022 | CNY | 56.28 | 54 | 54.68 | 54.03 | 54.03 | -0.94 (-1.71%) | 99,010 |
| 13 May 2022 | CNY | 56 | 54.21 | 54.21 | 54.97 | 54.97 | -0.18 (-0.33%) | 70,210 |
| 12 May 2022 | CNY | 55.56 | 53.5 | 53.5 | 55.15 | 55.15 | +0.49 (+0.90%) | 138,940 |
| 11 May 2022 | CNY | 55.39 | 52.65 | 53.1 | 54.66 | 54.66 | +1.6 (+3.02%) | 152,860 |
| 10 May 2022 | CNY | 54 | 51.5 | 52.01 | 53.06 | 53.06 | +0.72 (+1.38%) | 113,540 |
| 9 May 2022 | CNY | 53.47 | 49.71 | 50.8 | 52.34 | 52.34 | +2.17 (+4.33%) | 168,740 |
| 6 May 2022 | CNY | 52.01 | 49.6 | 52.01 | 50.17 | 50.17 | -1.82 (-3.50%) | 144,330 |
| 5 May 2022 | CNY | 52.4 | 50.81 | 50.81 | 51.99 | 51.99 | +0.4 (+0.78%) | 106,560 |
| 29 Apr 2022 | CNY | 52.32 | 48 | 48.88 | 51.59 | 51.59 | +3.07 (+6.33%) | 153,200 |
| 28 Apr 2022 | CNY | 50.15 | 48.01 | 49.99 | 48.52 | 48.52 | -2.04 (-4.03%) | 128,020 |
| 27 Apr 2022 | CNY | 50.8 | 46.37 | 46.37 | 50.56 | 50.56 | +3.12 (+6.58%) | 193,670 |
| 26 Apr 2022 | CNY | 52.21 | 46.01 | 49 | 47.44 | 47.44 | -1.51 (-3.08%) | 210,160 |
| 25 Apr 2022 | CNY | 53.86 | 47.44 | 52.8 | 48.95 | 48.95 | -5.35 (-9.85%) | 353,810 |
| 22 Apr 2022 | CNY | 57.82 | 53.59 | 56.69 | 54.3 | 54.3 | -2.5 (-4.40%) | 346,370 |
| 21 Apr 2022 | CNY | 58.85 | 55.45 | 57.46 | 56.8 | 56.8 | +0.12 (+0.21%) | 228,030 |
| 20 Apr 2022 | CNY | 59.8 | 55.8 | 59.8 | 56.68 | 56.68 | -2.02 (-3.44%) | 312,180 |
| 19 Apr 2022 | CNY | 59 | 56.62 | 57.9 | 58.7 | 58.7 | +2.3 (+4.08%) | 190,630 |
| 18 Apr 2022 | CNY | 58 | 55.27 | 56.27 | 56.4 | 56.4 | +0.13 (+0.23%) | 111,620 |
| 15 Apr 2022 | CNY | 57.33 | 55.55 | 55.7 | 56.27 | 56.27 | -1.06 (-1.85%) | 128,780 |
| 14 Apr 2022 | CNY | 57.98 | 55.18 | 56.19 | 57.33 | 57.33 | +1.54 (+2.76%) | 190,300 |
| 13 Apr 2022 | CNY | 56.89 | 54.51 | 56.02 | 55.79 | 55.79 | -1.31 (-2.29%) | 287,810 |
| 12 Apr 2022 | CNY | 59.09 | 56.07 | 57.37 | 57.1 | 57.1 | -0.7 (-1.21%) | 204,580 |
| 11 Apr 2022 | CNY | 59.38 | 57.15 | 58.81 | 57.8 | 57.8 | -1 (-1.70%) | 253,510 |
| 8 Apr 2022 | CNY | 60.93 | 56.01 | 56.01 | 58.8 | 58.8 | +2.8 (+5%) | 511,420 |
| 7 Apr 2022 | CNY | 58 | 55.55 | 56.8 | 56 | 56 | -1.65 (-2.86%) | 268,510 |
| 6 Apr 2022 | CNY | 59.49 | 56.5 | 56.5 | 57.65 | 57.65 | +0.04 (+0.07%) | 244,510 |
