| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 31.6 | 31.86 | 31.54 | 31.84 | 31.84 | +0.31 (+0.98%) | 33,978,601 |
| 27 May 2022 | CNY | 31.88 | 32.16 | 31.35 | 31.53 | 31.53 | -0.21 (-0.66%) | 43,100,411 |
| 26 May 2022 | CNY | 31.78 | 31.99 | 31.35 | 31.74 | 31.74 | -0.03 (-0.09%) | 43,233,130 |
| 25 May 2022 | CNY | 31.77 | 31.83 | 31.46 | 31.77 | 31.77 | -0.02 (-0.06%) | 26,848,798 |
| 24 May 2022 | CNY | 32.22 | 32.53 | 31.79 | 31.79 | 31.79 | -0.59 (-1.82%) | 33,508,021 |
| 23 May 2022 | CNY | 32.95 | 32.95 | 32.11 | 32.38 | 32.38 | -0.85 (-2.56%) | 55,928,603 |
| 20 May 2022 | CNY | 32.86 | 33.33 | 32.8 | 33.23 | 33.23 | +0.51 (+1.56%) | 40,834,294 |
| 19 May 2022 | CNY | 32.68 | 32.9 | 32.42 | 32.72 | 32.72 | -0.28 (-0.85%) | 28,065,002 |
| 18 May 2022 | CNY | 33.4 | 33.43 | 32.74 | 33 | 33 | -0.36 (-1.08%) | 31,287,481 |
| 17 May 2022 | CNY | 33.55 | 33.65 | 33.08 | 33.36 | 33.36 | +0.04 (+0.12%) | 23,864,945 |
| 16 May 2022 | CNY | 33.95 | 34.14 | 33.18 | 33.32 | 33.32 | -0.21 (-0.63%) | 29,514,900 |
| 13 May 2022 | CNY | 33.4 | 33.76 | 33.27 | 33.53 | 33.53 | +0.28 (+0.84%) | 32,740,133 |
| 12 May 2022 | CNY | 33.01 | 33.58 | 32.83 | 33.25 | 33.25 | -0.05 (-0.15%) | 30,357,803 |
| 11 May 2022 | CNY | 33.57 | 33.72 | 33.04 | 33.3 | 33.3 | -0.25 (-0.75%) | 49,280,212 |
| 10 May 2022 | CNY | 32.99 | 33.65 | 32.7 | 33.55 | 33.55 | +0.18 (+0.54%) | 48,929,200 |
| 9 May 2022 | CNY | 33.72 | 33.83 | 33.21 | 33.37 | 33.37 | -0.59 (-1.74%) | 33,436,835 |
| 6 May 2022 | CNY | 33.74 | 34.17 | 33.51 | 33.96 | 33.96 | -0.26 (-0.76%) | 58,693,018 |
| 5 May 2022 | CNY | 32.5 | 34.23 | 32.38 | 34.22 | 34.22 | +3.01 (+9.64%) | 122,318,223 |
| 29 Apr 2022 | CNY | 30.36 | 31.33 | 30.3 | 31.21 | 31.21 | +0.9 (+2.97%) | 42,062,722 |
| 28 Apr 2022 | CNY | 30.4 | 30.64 | 29.9 | 30.31 | 30.31 | -0.15 (-0.49%) | 35,526,715 |
| 27 Apr 2022 | CNY | 29.8 | 30.47 | 29.65 | 30.46 | 30.46 | +0.46 (+1.53%) | 37,264,668 |
| 26 Apr 2022 | CNY | 30.97 | 31.08 | 29.92 | 30 | 30 | -0.71 (-2.31%) | 42,292,456 |
| 25 Apr 2022 | CNY | 31.61 | 32 | 30.7 | 30.71 | 30.71 | -1.28 (-4.00%) | 43,933,142 |
| 22 Apr 2022 | CNY | 30.81 | 32.17 | 30.42 | 31.99 | 31.99 | +0.81 (+2.60%) | 43,170,504 |
| 21 Apr 2022 | CNY | 31.73 | 31.99 | 31.01 | 31.18 | 31.18 | -0.55 (-1.73%) | 36,272,972 |
| 20 Apr 2022 | CNY | 31.51 | 32.33 | 31.5 | 31.73 | 31.73 | +0.18 (+0.57%) | 29,730,688 |
| 19 Apr 2022 | CNY | 32 | 32.18 | 31.37 | 31.55 | 31.55 | -0.45 (-1.41%) | 32,515,161 |
| 18 Apr 2022 | CNY | 32.38 | 32.38 | 31.88 | 32 | 32 | -0.38 (-1.17%) | 20,630,954 |
| 15 Apr 2022 | CNY | 32.1 | 32.58 | 32.1 | 32.38 | 32.38 | -0.11 (-0.34%) | 21,834,734 |
| 14 Apr 2022 | CNY | 32.2 | 32.59 | 32.06 | 32.49 | 32.49 | +0.53 (+1.66%) | 30,566,174 |
