| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 66.38 | 67.59 | 65.01 | 66.5 | 66.5 | +0.84 (+1.28%) | 147,045 |
| 17 May 2022 | CNY | 66.73 | 67.5 | 64.69 | 65.66 | 65.66 | -2.14 (-3.16%) | 276,794 |
| 16 May 2022 | CNY | 69 | 70.96 | 67 | 67.8 | 67.8 | -3.5 (-4.91%) | 282,715 |
| 13 May 2022 | CNY | 71 | 71.99 | 70 | 71.3 | 71.3 | +0.1 (+0.14%) | 84,028 |
| 12 May 2022 | CNY | 69.98 | 71.48 | 69 | 71.2 | 71.2 | +1.2 (+1.71%) | 141,870 |
| 11 May 2022 | CNY | 66.6 | 72.31 | 66.6 | 70 | 70 | +1.79 (+2.62%) | 177,178 |
| 10 May 2022 | CNY | 65.17 | 68.83 | 65.16 | 68.21 | 68.21 | +0.62 (+0.92%) | 95,319 |
| 9 May 2022 | CNY | 67.8 | 68.7 | 65 | 67.59 | 67.59 | -0.2 (-0.30%) | 112,166 |
| 6 May 2022 | CNY | 65 | 69.7 | 64.06 | 67.79 | 67.79 | +0.99 (+1.48%) | 156,767 |
| 5 May 2022 | CNY | 65.69 | 66.99 | 64.21 | 66.8 | 66.8 | +0.77 (+1.17%) | 115,875 |
| 29 Apr 2022 | CNY | 64.49 | 67.96 | 61.19 | 66.03 | 66.03 | +3.03 (+4.81%) | 261,607 |
| 28 Apr 2022 | CNY | 57.8 | 63.04 | 56.88 | 63 | 63 | +4.03 (+6.83%) | 238,142 |
| 27 Apr 2022 | CNY | 53.02 | 59.49 | 53 | 58.97 | 58.97 | +0.05 (+0.08%) | 238,345 |
| 26 Apr 2022 | CNY | 63 | 65.7 | 58.05 | 58.92 | 58.92 | -4.08 (-6.48%) | 275,996 |
| 25 Apr 2022 | CNY | 66.77 | 68.98 | 62.31 | 63 | 63 | -3.76 (-5.63%) | 276,225 |
| 22 Apr 2022 | CNY | 64.85 | 67.88 | 63.12 | 66.76 | 66.76 | +1.91 (+2.95%) | 255,962 |
| 21 Apr 2022 | CNY | 60.8 | 64.85 | 60.8 | 64.85 | 64.85 | +3.01 (+4.87%) | 200,889 |
| 20 Apr 2022 | CNY | 61.5 | 61.99 | 59.09 | 61.84 | 61.84 | +0.34 (+0.55%) | 95,954 |
| 19 Apr 2022 | CNY | 59.6 | 61.89 | 58.71 | 61.5 | 61.5 | +1.64 (+2.74%) | 110,873 |
| 18 Apr 2022 | CNY | 58.66 | 60.28 | 56.99 | 59.86 | 59.86 | +0.86 (+1.46%) | 123,033 |
| 15 Apr 2022 | CNY | 59.56 | 61.9 | 56.27 | 59 | 59 | -2.9 (-4.68%) | 305,732 |
| 14 Apr 2022 | CNY | 59.99 | 62.71 | 59.27 | 61.9 | 61.9 | +1.33 (+2.20%) | 91,776 |
| 13 Apr 2022 | CNY | 59.31 | 61.7 | 57.53 | 60.57 | 60.57 | +0.79 (+1.32%) | 103,422 |
| 12 Apr 2022 | CNY | 60.31 | 60.98 | 57.2 | 59.78 | 59.78 | -0.52 (-0.86%) | 127,483 |
| 11 Apr 2022 | CNY | 62 | 63.12 | 58.78 | 60.3 | 60.3 | -2.2 (-3.52%) | 165,037 |
| 8 Apr 2022 | CNY | 66.5 | 66.5 | 61.58 | 62.5 | 62.5 | -0.98 (-1.54%) | 98,498 |
| 7 Apr 2022 | CNY | 63.37 | 63.99 | 62.2 | 63.48 | 63.48 | -1.28 (-1.98%) | 102,290 |
| 6 Apr 2022 | CNY | 63.65 | 66.49 | 62.98 | 64.76 | 64.76 | +1.11 (+1.74%) | 157,841 |
| 1 Apr 2022 | CNY | 62 | 65.51 | 61.69 | 63.65 | 63.65 | +0.82 (+1.31%) | 134,974 |
| 31 Mar 2022 | CNY | 65.11 | 65.64 | 61.8 | 62.83 | 62.83 | -2.33 (-3.58%) | 154,564 |
