| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 49.83 | 46.5 | 46.6 | 48.73 | 48.73 | +2.34 (+5.04%) | 1,195,780 |
| 19 May 2022 | CNY | 46.45 | 45.83 | 46.27 | 46.39 | 46.39 | -0.19 (-0.41%) | 326,150 |
| 18 May 2022 | CNY | 46.88 | 46.2 | 46.2 | 46.58 | 46.58 | +0.14 (+0.30%) | 233,690 |
| 17 May 2022 | CNY | 47.07 | 46.12 | 46.9 | 46.44 | 46.44 | -0.42 (-0.90%) | 353,840 |
| 16 May 2022 | CNY | 47.59 | 46.82 | 47.3 | 46.86 | 46.86 | -0.25 (-0.53%) | 333,860 |
| 13 May 2022 | CNY | 47.79 | 46.81 | 47.57 | 47.11 | 47.11 | -0.23 (-0.49%) | 395,280 |
| 12 May 2022 | CNY | 47.94 | 47.11 | 47.3 | 47.34 | 47.34 | -0.08 (-0.17%) | 404,560 |
| 11 May 2022 | CNY | 48.65 | 46.66 | 46.66 | 47.42 | 47.42 | +0.59 (+1.26%) | 918,080 |
| 10 May 2022 | CNY | 46.88 | 45.82 | 46.18 | 46.83 | 46.83 | +0.33 (+0.71%) | 466,750 |
| 9 May 2022 | CNY | 46.66 | 45.94 | 45.97 | 46.5 | 46.5 | +0.56 (+1.22%) | 342,570 |
| 6 May 2022 | CNY | 46.98 | 45.31 | 45.6 | 45.94 | 45.94 | -0.57 (-1.23%) | 567,100 |
| 5 May 2022 | CNY | 47.56 | 46.09 | 46.59 | 46.51 | 46.51 | -0.48 (-1.02%) | 687,400 |
| 29 Apr 2022 | CNY | 47.4 | 44.98 | 45.01 | 46.99 | 46.99 | +0.61 (+1.32%) | 1,155,820 |
| 28 Apr 2022 | CNY | 48.95 | 46.22 | 48.95 | 46.38 | 46.38 | -3.13 (-6.32%) | 1,214,940 |
| 27 Apr 2022 | CNY | 49.88 | 47.43 | 48.73 | 49.51 | 49.51 | +0.35 (+0.71%) | 647,940 |
| 26 Apr 2022 | CNY | 51.38 | 49.03 | 50 | 49.16 | 49.16 | -0.84 (-1.68%) | 367,910 |
| 25 Apr 2022 | CNY | 53.89 | 49.9 | 53.89 | 50 | 50 | -4.16 (-7.68%) | 683,680 |
| 22 Apr 2022 | CNY | 54.5 | 53.97 | 54 | 54.16 | 54.16 | -0.04 (-0.07%) | 239,270 |
| 21 Apr 2022 | CNY | 56.12 | 54.19 | 55.83 | 54.2 | 54.2 | -1.63 (-2.92%) | 476,950 |
| 20 Apr 2022 | CNY | 56.58 | 55.83 | 56.38 | 55.83 | 55.83 | -0.37 (-0.66%) | 230,390 |
| 19 Apr 2022 | CNY | 56.63 | 56.02 | 56.24 | 56.2 | 56.2 | -0.04 (-0.07%) | 177,300 |
| 18 Apr 2022 | CNY | 56.65 | 55.53 | 55.6 | 56.24 | 56.24 | +0.22 (+0.39%) | 204,810 |
| 15 Apr 2022 | CNY | 57 | 56 | 56.51 | 56.02 | 56.02 | -1.03 (-1.81%) | 317,520 |
| 14 Apr 2022 | CNY | 57.38 | 56.72 | 56.82 | 57.05 | 57.05 | +0.47 (+0.83%) | 272,270 |
| 13 Apr 2022 | CNY | 57.53 | 56.08 | 56.66 | 56.58 | 56.58 | -0.31 (-0.54%) | 363,220 |
| 12 Apr 2022 | CNY | 56.95 | 55.65 | 56.01 | 56.89 | 56.89 | +0.38 (+0.67%) | 368,160 |
| 11 Apr 2022 | CNY | 58.07 | 56.41 | 58 | 56.51 | 56.51 | -1.28 (-2.21%) | 378,650 |
| 8 Apr 2022 | CNY | 59 | 57.74 | 58.98 | 57.79 | 57.79 | -1.04 (-1.77%) | 491,100 |
| 7 Apr 2022 | CNY | 59.98 | 58.83 | 59.69 | 58.83 | 58.83 | -0.86 (-1.44%) | 326,850 |
| 6 Apr 2022 | CNY | 59.9 | 59.32 | 59.44 | 59.69 | 59.69 | +0.25 (+0.42%) | 254,030 |
