| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 56.16 | 56.73 | 55.27 | 56.43 | 56.43 | +0.34 (+0.61%) | 1,598,801 |
| 27 May 2022 | CNY | 58.5 | 58.87 | 55.73 | 56.09 | 56.09 | -1.99 (-3.43%) | 1,898,728 |
| 26 May 2022 | CNY | 56 | 58.15 | 54.36 | 58.08 | 58.08 | +0.35 (+0.61%) | 3,236,446 |
| 25 May 2022 | CNY | 57.4 | 57.83 | 55.55 | 57.73 | 57.73 | +1.37 (+2.43%) | 2,003,073 |
| 24 May 2022 | CNY | 56.4 | 57.32 | 56.02 | 56.36 | 56.36 | -0.28 (-0.49%) | 1,080,983 |
| 23 May 2022 | CNY | 57.51 | 57.84 | 56.4 | 56.64 | 56.64 | -0.87 (-1.51%) | 1,633,280 |
| 20 May 2022 | CNY | 54.96 | 58 | 54.87 | 57.51 | 57.51 | +2.2 (+3.98%) | 1,696,969 |
| 19 May 2022 | CNY | 54.99 | 55.5 | 54.59 | 55.31 | 55.31 | +0.19 (+0.34%) | 836,131 |
| 18 May 2022 | CNY | 55.47 | 55.68 | 54.2 | 55.12 | 55.12 | -0.04 (-0.07%) | 1,445,048 |
| 17 May 2022 | CNY | 55.07 | 55.55 | 54.02 | 55.16 | 55.16 | +0.11 (+0.20%) | 1,216,507 |
| 16 May 2022 | CNY | 53.75 | 55.9 | 53.75 | 55.05 | 55.05 | +1.3 (+2.42%) | 1,973,036 |
| 13 May 2022 | CNY | 53.33 | 54.38 | 53.03 | 53.75 | 53.75 | +0.25 (+0.47%) | 1,326,831 |
| 12 May 2022 | CNY | 52.64 | 53.78 | 51.9 | 53.5 | 53.5 | +0.48 (+0.91%) | 1,268,550 |
| 11 May 2022 | CNY | 53.97 | 54.98 | 52.88 | 53.02 | 53.02 | -1.33 (-2.45%) | 2,112,631 |
| 10 May 2022 | CNY | 52.82 | 54.56 | 51.56 | 54.35 | 54.35 | +1.51 (+2.86%) | 2,071,711 |
| 9 May 2022 | CNY | 50.02 | 53.17 | 49.77 | 52.84 | 52.84 | +1.95 (+3.83%) | 2,678,412 |
| 6 May 2022 | CNY | 52.2 | 52.65 | 50 | 50.89 | 50.89 | -2.61 (-4.88%) | 2,645,753 |
| 5 May 2022 | CNY | 56 | 56 | 52.55 | 53.5 | 53.5 | -1.58 (-2.87%) | 3,056,283 |
| 29 Apr 2022 | CNY | 52.43 | 55.33 | 51.75 | 55.08 | 55.08 | +3.16 (+6.09%) | 2,662,464 |
| 28 Apr 2022 | CNY | 53.75 | 53.75 | 51.8 | 51.92 | 51.92 | -1.83 (-3.40%) | 2,279,939 |
| 27 Apr 2022 | CNY | 54.49 | 55.46 | 53.08 | 53.75 | 53.75 | -1.34 (-2.43%) | 2,469,736 |
| 26 Apr 2022 | CNY | 52.41 | 56.01 | 52.31 | 55.09 | 55.09 | +2.51 (+4.77%) | 2,816,492 |
| 25 Apr 2022 | CNY | 53.9 | 54.8 | 52.58 | 52.58 | 52.58 | -1.4 (-2.59%) | 2,367,177 |
| 22 Apr 2022 | CNY | 52.13 | 54.33 | 51.8 | 53.98 | 53.98 | +1.66 (+3.17%) | 2,030,986 |
| 21 Apr 2022 | CNY | 53.47 | 54.17 | 51.9 | 52.32 | 52.32 | -1.16 (-2.17%) | 1,647,854 |
| 20 Apr 2022 | CNY | 52.77 | 54.5 | 51.75 | 53.48 | 53.48 | +0.36 (+0.68%) | 1,658,778 |
| 19 Apr 2022 | CNY | 53.1 | 53.98 | 52.61 | 53.12 | 53.12 | +0.13 (+0.25%) | 941,089 |
| 18 Apr 2022 | CNY | 53.27 | 53.75 | 52.11 | 52.99 | 52.99 | -0.25 (-0.47%) | 999,647 |
| 15 Apr 2022 | CNY | 52.69 | 54.45 | 52.33 | 53.24 | 53.24 | +0.04 (+0.08%) | 970,933 |
| 14 Apr 2022 | CNY | 53 | 55.2 | 52.81 | 53.2 | 53.2 | +0.45 (+0.85%) | 1,734,233 |
