| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 52.7143 | 60.6643 | 52.7143 | 59.2 | 59.2 | +6.164 (+11.62%) | 3,583,109 |
| 16 May 2022 | CNY | 52.3571 | 54.9929 | 52.3571 | 53.0357 | 53.0357 | +0.679 (+1.30%) | 1,596,908 |
| 13 May 2022 | CNY | 52.0714 | 54 | 50.9214 | 52.3571 | 52.3571 | +0.286 (+0.55%) | 1,222,387 |
| 12 May 2022 | CNY | 52.1071 | 53.1429 | 50.8214 | 52.0714 | 52.0714 | +0.428 (+0.83%) | 1,307,195 |
| 11 May 2022 | CNY | 51.4286 | 54.55 | 50.3571 | 51.6429 | 51.6429 | +0.572 (+1.12%) | 2,272,660 |
| 10 May 2022 | CNY | 46.5643 | 52.5357 | 45.9071 | 51.0714 | 51.0714 | +3.907 (+8.28%) | 2,751,686 |
| 9 May 2022 | CNY | 46.3357 | 48.0571 | 45.5214 | 47.1643 | 47.1643 | +0.65 (+1.40%) | 1,308,939 |
| 6 May 2022 | CNY | 45.1929 | 48.0786 | 45.1929 | 46.5143 | 46.5143 | -0.521 (-1.11%) | 2,175,573 |
| 5 May 2022 | CNY | 44.2857 | 49.9786 | 43.2143 | 47.0357 | 47.0357 | +2.536 (+5.70%) | 3,727,763 |
| 29 Apr 2022 | CNY | 44.3786 | 44.9786 | 41.7286 | 44.5 | 44.5 | +0.929 (+2.13%) | 2,039,952 |
| 28 Apr 2022 | CNY | 43.2929 | 45.95 | 42.8643 | 43.5714 | 43.5714 | -0.757 (-1.71%) | 1,969,294 |
| 27 Apr 2022 | CNY | 39.4286 | 44.9857 | 38.6071 | 44.3286 | 44.3286 | +4.757 (+12.02%) | 1,936,599 |
| 26 Apr 2022 | CNY | 42.9286 | 43.4214 | 39.3643 | 39.5714 | 39.5714 | -3.386 (-7.88%) | 1,818,950 |
| 25 Apr 2022 | CNY | 45.5786 | 47.5 | 42.45 | 42.9571 | 42.9571 | -3.9 (-8.32%) | 1,674,282 |
| 22 Apr 2022 | CNY | 49.4286 | 50.6214 | 46.5857 | 46.8571 | 46.8571 | -2.586 (-5.23%) | 1,904,694 |
| 21 Apr 2022 | CNY | 52 | 53.3857 | 49.2857 | 49.4429 | 49.4429 | -2.45 (-4.72%) | 1,476,218 |
| 20 Apr 2022 | CNY | 53.5714 | 54.6357 | 51.4286 | 51.8929 | 51.8929 | -2.014 (-3.74%) | 1,055,789 |
| 19 Apr 2022 | CNY | 54.5143 | 55.5714 | 52.6571 | 53.9071 | 53.9071 | -0.993 (-1.81%) | 1,434,139 |
| 18 Apr 2022 | CNY | 51.5857 | 55.7143 | 51.5857 | 54.9 | 54.9 | +2.143 (+4.06%) | 2,288,204 |
| 15 Apr 2022 | CNY | 52.8286 | 53.1643 | 50.6143 | 52.7571 | 52.7571 | -0.893 (-1.66%) | 1,875,722 |
| 14 Apr 2022 | CNY | 53.8857 | 54.6429 | 50.3357 | 53.65 | 53.65 | +0.793 (+1.50%) | 2,975,336 |
| 13 Apr 2022 | CNY | 57.8643 | 58.0286 | 52.5 | 52.8571 | 52.8571 | -5.2 (-8.96%) | 2,666,533 |
| 12 Apr 2022 | CNY | 59.5786 | 60.35 | 57.4857 | 58.0571 | 58.0571 | -0.872 (-1.48%) | 1,289,426 |
| 11 Apr 2022 | CNY | 60.1214 | 61.4286 | 57.9786 | 58.9286 | 58.9286 | -1.278 (-2.12%) | 1,455,573 |
| 8 Apr 2022 | CNY | 63.4286 | 64.2714 | 59.45 | 60.2071 | 60.2071 | -3.064 (-4.84%) | 2,028,009 |
| 7 Apr 2022 | CNY | 64.25 | 65.8357 | 63.2143 | 63.2714 | 63.2714 | -2.993 (-4.52%) | 1,268,715 |
| 6 Apr 2022 | CNY | 70.8214 | 72.2571 | 63.6429 | 66.2643 | 66.2643 | -6.45 (-8.87%) | 2,364,756 |
| 1 Apr 2022 | CNY | 72.1429 | 73.6643 | 69.1071 | 72.7143 | 72.7143 | -0.25 (-0.34%) | 1,341,092 |
| 31 Mar 2022 | CNY | 75.65 | 76.3714 | 70.7143 | 72.9643 | 72.9643 | -3.464 (-4.53%) | 1,599,522 |
| 30 Mar 2022 | CNY | 74.8571 | 77.7143 | 73 | 76.4286 | 76.4286 | +3.471 (+4.76%) | 1,476,837 |
