| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 32.75 | 32.01 | 32.45 | 32.31 | 32.31 | +0.13 (+0.40%) | 258,670 |
| 19 May 2022 | CNY | 32.46 | 31.57 | 31.86 | 32.18 | 32.18 | -0.28 (-0.86%) | 145,370 |
| 18 May 2022 | CNY | 32.76 | 31.81 | 32 | 32.46 | 32.46 | +0.6 (+1.88%) | 275,740 |
| 17 May 2022 | CNY | 32.36 | 31.16 | 31.95 | 31.86 | 31.86 | +0.04 (+0.13%) | 215,960 |
| 16 May 2022 | CNY | 32.45 | 31.71 | 32 | 31.82 | 31.82 | -0.18 (-0.56%) | 170,100 |
| 13 May 2022 | CNY | 32.61 | 31.31 | 31.6 | 32 | 32 | +0.24 (+0.76%) | 185,200 |
| 12 May 2022 | CNY | 32.4 | 31.04 | 32.04 | 31.76 | 31.76 | -0.28 (-0.87%) | 196,860 |
| 11 May 2022 | CNY | 33.17 | 31.35 | 31.51 | 32.04 | 32.04 | +0.51 (+1.62%) | 423,680 |
| 10 May 2022 | CNY | 31.77 | 30.01 | 30.01 | 31.53 | 31.53 | +0.43 (+1.38%) | 228,110 |
| 9 May 2022 | CNY | 31.45 | 30.37 | 30.37 | 31.1 | 31.1 | +0.46 (+1.50%) | 161,840 |
| 6 May 2022 | CNY | 30.98 | 30.03 | 30.98 | 30.64 | 30.64 | -0.66 (-2.11%) | 284,380 |
| 5 May 2022 | CNY | 32.2 | 30 | 30.14 | 31.3 | 31.3 | +1.02 (+3.37%) | 335,000 |
| 29 Apr 2022 | CNY | 30.6 | 28.8 | 28.8 | 30.28 | 30.28 | +1.05 (+3.59%) | 261,240 |
| 28 Apr 2022 | CNY | 30.29 | 28.42 | 28.42 | 29.23 | 29.23 | -1.65 (-5.34%) | 285,550 |
| 27 Apr 2022 | CNY | 31.09 | 29.35 | 30.25 | 30.88 | 30.88 | +0.6 (+1.98%) | 281,320 |
| 26 Apr 2022 | CNY | 31.99 | 30.01 | 31.48 | 30.28 | 30.28 | -1.49 (-4.69%) | 309,860 |
| 25 Apr 2022 | CNY | 35.03 | 31.39 | 35.03 | 31.77 | 31.77 | -3.57 (-10.10%) | 335,660 |
| 22 Apr 2022 | CNY | 37.32 | 35.01 | 37.32 | 35.34 | 35.34 | -1.98 (-5.31%) | 488,160 |
| 21 Apr 2022 | CNY | 38.48 | 36.42 | 36.43 | 37.32 | 37.32 | +0.54 (+1.47%) | 457,870 |
| 20 Apr 2022 | CNY | 37.52 | 36.58 | 36.58 | 36.78 | 36.78 | +0.04 (+0.11%) | 86,250 |
| 19 Apr 2022 | CNY | 37.36 | 36.25 | 37.34 | 36.74 | 36.74 | -0.41 (-1.10%) | 92,730 |
| 18 Apr 2022 | CNY | 37.28 | 35 | 36.11 | 37.15 | 37.15 | +0.66 (+1.81%) | 199,660 |
| 15 Apr 2022 | CNY | 37.58 | 36.25 | 37.58 | 36.49 | 36.49 | -1.12 (-2.98%) | 173,390 |
| 14 Apr 2022 | CNY | 38.25 | 37.5 | 37.88 | 37.61 | 37.61 | +0.01 (+0.03%) | 133,080 |
| 13 Apr 2022 | CNY | 38.38 | 37.27 | 38.17 | 37.6 | 37.6 | -0.55 (-1.44%) | 140,470 |
| 12 Apr 2022 | CNY | 38.19 | 37 | 37.7 | 38.15 | 38.15 | +0.4 (+1.06%) | 181,590 |
| 11 Apr 2022 | CNY | 39.87 | 37.6 | 39.87 | 37.75 | 37.75 | -2.16 (-5.41%) | 242,630 |
| 8 Apr 2022 | CNY | 40.01 | 39.15 | 39.98 | 39.91 | 39.91 | -0.04 (-0.10%) | 155,870 |
| 7 Apr 2022 | CNY | 41.14 | 39.73 | 40.8 | 39.95 | 39.95 | -0.85 (-2.08%) | 199,330 |
| 6 Apr 2022 | CNY | 41.25 | 40.49 | 40.88 | 40.8 | 40.8 | -0.2 (-0.49%) | 232,080 |
