| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2022 | CNY | 52.01 | 54 | 51.5 | 53.06 | 53.06 | +0.72 (+1.38%) | 113,544 |
| 9 May 2022 | CNY | 50.8 | 53.47 | 49.71 | 52.34 | 52.34 | +2.17 (+4.33%) | 168,737 |
| 6 May 2022 | CNY | 52.01 | 52.01 | 49.6 | 50.17 | 50.17 | -1.82 (-3.50%) | 144,326 |
| 5 May 2022 | CNY | 50.81 | 52.4 | 50.81 | 51.99 | 51.99 | +0.4 (+0.78%) | 106,563 |
| 29 Apr 2022 | CNY | 48.88 | 52.32 | 48 | 51.59 | 51.59 | +3.07 (+6.33%) | 153,199 |
| 28 Apr 2022 | CNY | 49.99 | 50.15 | 48.01 | 48.52 | 48.52 | -2.04 (-4.03%) | 128,018 |
| 27 Apr 2022 | CNY | 46.37 | 50.8 | 46.37 | 50.56 | 50.56 | +3.12 (+6.58%) | 193,671 |
| 26 Apr 2022 | CNY | 49 | 52.21 | 46.01 | 47.44 | 47.44 | -1.51 (-3.08%) | 210,158 |
| 25 Apr 2022 | CNY | 52.8 | 53.86 | 47.44 | 48.95 | 48.95 | -5.35 (-9.85%) | 353,811 |
| 22 Apr 2022 | CNY | 56.69 | 57.82 | 53.59 | 54.3 | 54.3 | -2.5 (-4.40%) | 346,371 |
| 21 Apr 2022 | CNY | 57.46 | 58.85 | 55.45 | 56.8 | 56.8 | +0.12 (+0.21%) | 228,027 |
| 20 Apr 2022 | CNY | 59.8 | 59.8 | 55.8 | 56.68 | 56.68 | -2.02 (-3.44%) | 312,176 |
| 19 Apr 2022 | CNY | 57.9 | 59 | 56.62 | 58.7 | 58.7 | +2.3 (+4.08%) | 190,631 |
| 18 Apr 2022 | CNY | 56.27 | 58 | 55.27 | 56.4 | 56.4 | +0.13 (+0.23%) | 111,620 |
| 15 Apr 2022 | CNY | 55.7 | 57.33 | 55.55 | 56.27 | 56.27 | -1.06 (-1.85%) | 128,777 |
| 14 Apr 2022 | CNY | 56.19 | 57.98 | 55.18 | 57.33 | 57.33 | +1.54 (+2.76%) | 190,301 |
| 13 Apr 2022 | CNY | 56.02 | 56.89 | 54.51 | 55.79 | 55.79 | -1.31 (-2.29%) | 287,809 |
| 12 Apr 2022 | CNY | 57.37 | 59.09 | 56.07 | 57.1 | 57.1 | -0.7 (-1.21%) | 204,580 |
| 11 Apr 2022 | CNY | 58.81 | 59.38 | 57.15 | 57.8 | 57.8 | -1 (-1.70%) | 253,512 |
| 8 Apr 2022 | CNY | 56.01 | 60.93 | 56.01 | 58.8 | 58.8 | +2.8 (+5%) | 511,420 |
| 7 Apr 2022 | CNY | 56.8 | 58 | 55.55 | 56 | 56 | -1.65 (-2.86%) | 268,511 |
| 6 Apr 2022 | CNY | 56.5 | 59.49 | 56.5 | 57.65 | 57.65 | +0.04 (+0.07%) | 244,508 |
| 1 Apr 2022 | CNY | 59.98 | 59.98 | 57 | 57.61 | 57.61 | +2.73 (+4.97%) | 346,404 |
| 31 Mar 2022 | CNY | 55.88 | 56.64 | 54.62 | 54.88 | 54.88 | -1.56 (-2.76%) | 304,526 |
| 30 Mar 2022 | CNY | 53.6 | 56.9 | 52.9 | 56.44 | 56.44 | +2.84 (+5.30%) | 280,760 |
| 29 Mar 2022 | CNY | 54.72 | 55.5 | 52.8 | 53.6 | 53.6 | -1.12 (-2.05%) | 271,737 |
| 28 Mar 2022 | CNY | 55.99 | 56.7 | 54.03 | 54.72 | 54.72 | -1.52 (-2.70%) | 169,045 |
| 25 Mar 2022 | CNY | 58.2 | 59.48 | 56.03 | 56.24 | 56.24 | -1.11 (-1.94%) | 212,809 |
| 24 Mar 2022 | CNY | 58.02 | 58.37 | 57.04 | 57.35 | 57.35 | -1.68 (-2.85%) | 166,152 |
| 23 Mar 2022 | CNY | 57.02 | 59.16 | 56.88 | 59.03 | 59.03 | +2.42 (+4.27%) | 220,123 |
