| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 69.2 | 71.08 | 68.06 | 68.17 | 68.17 | -1.81 (-2.59%) | 826,270 |
| 31 May 2022 | CNY | 66.51 | 70.7 | 66.2 | 69.98 | 69.98 | +2.85 (+4.25%) | 1,556,097 |
| 30 May 2022 | CNY | 65.07 | 68.61 | 64.41 | 67.13 | 67.13 | +1.52 (+2.32%) | 1,840,171 |
| 27 May 2022 | CNY | 66.46 | 66.82 | 64.12 | 65.61 | 65.61 | -0.47 (-0.71%) | 855,229 |
| 26 May 2022 | CNY | 67.06 | 67.9 | 64.99 | 66.08 | 66.08 | -0.66 (-0.99%) | 774,417 |
| 25 May 2022 | CNY | 68.35 | 68.9 | 66.2 | 66.74 | 66.74 | -2.16 (-3.13%) | 1,004,901 |
| 24 May 2022 | CNY | 70.8 | 73.88 | 68.15 | 68.9 | 68.9 | -2.01 (-2.83%) | 2,410,723 |
| 23 May 2022 | CNY | 65.18 | 72 | 65.18 | 70.91 | 70.91 | +5.03 (+7.64%) | 2,212,902 |
| 20 May 2022 | CNY | 61.91 | 67.89 | 61.9 | 65.88 | 65.88 | +3.98 (+6.43%) | 1,712,161 |
| 19 May 2022 | CNY | 57.75 | 64.23 | 57.22 | 61.9 | 61.9 | +3.16 (+5.38%) | 1,850,163 |
| 18 May 2022 | CNY | 59.98 | 61.23 | 58.51 | 58.74 | 58.74 | -1.24 (-2.07%) | 587,854 |
| 17 May 2022 | CNY | 58.71 | 61.08 | 58.02 | 59.98 | 59.98 | +1.29 (+2.20%) | 1,279,064 |
| 16 May 2022 | CNY | 59.95 | 62.24 | 58.6 | 58.69 | 58.69 | -1.26 (-2.10%) | 944,290 |
| 13 May 2022 | CNY | 61.24 | 62.16 | 59.12 | 59.95 | 59.95 | -0.44 (-0.73%) | 714,383 |
| 12 May 2022 | CNY | 61 | 62.48 | 58.99 | 60.39 | 60.39 | -0.76 (-1.24%) | 761,355 |
| 11 May 2022 | CNY | 61.12 | 64.39 | 59.68 | 61.15 | 61.15 | +0.34 (+0.56%) | 1,372,980 |
| 10 May 2022 | CNY | 58 | 64.03 | 56.51 | 60.81 | 60.81 | +2.31 (+3.95%) | 1,225,276 |
| 9 May 2022 | CNY | 57.02 | 59.5 | 57.02 | 58.5 | 58.5 | -0.06 (-0.10%) | 502,827 |
| 6 May 2022 | CNY | 57 | 59.57 | 56.51 | 58.56 | 58.56 | +0.01 (+0.02%) | 655,274 |
| 5 May 2022 | CNY | 57.59 | 60.87 | 57.1 | 58.55 | 58.55 | +1.01 (+1.76%) | 835,399 |
| 29 Apr 2022 | CNY | 60.6 | 60.6 | 55.23 | 57.54 | 57.54 | -3.07 (-5.07%) | 2,469,276 |
| 28 Apr 2022 | CNY | 60.3 | 61.45 | 58 | 60.61 | 60.61 | +0.53 (+0.88%) | 1,018,087 |
| 27 Apr 2022 | CNY | 52.63 | 62.13 | 52.01 | 60.08 | 60.08 | +7.98 (+15.32%) | 1,871,309 |
| 26 Apr 2022 | CNY | 54.99 | 55.87 | 52 | 52.1 | 52.1 | -2.81 (-5.12%) | 979,997 |
| 25 Apr 2022 | CNY | 58.7 | 60.61 | 54.6 | 54.91 | 54.91 | -7.6 (-12.16%) | 1,284,327 |
| 22 Apr 2022 | CNY | 66.06 | 66.84 | 62.51 | 62.51 | 62.51 | -5.06 (-7.49%) | 1,093,781 |
| 21 Apr 2022 | CNY | 68.54 | 71.4 | 66 | 67.57 | 67.57 | -1.51 (-2.19%) | 845,363 |
| 20 Apr 2022 | CNY | 70.87 | 71.88 | 69.03 | 69.08 | 69.08 | -1.78 (-2.51%) | 659,469 |
| 19 Apr 2022 | CNY | 72 | 73.58 | 70.11 | 70.86 | 70.86 | -1.14 (-1.58%) | 672,605 |
| 18 Apr 2022 | CNY | 67.16 | 73.21 | 67.16 | 72 | 72 | +3.9 (+5.73%) | 1,348,116 |
