| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 36.91 | 37.4 | 34.59 | 37.4 | 37.4 | +3.4 (+10%) | 105,455,105 |
| 26 May 2022 | CNY | 31.35 | 34 | 31 | 34 | 34 | +3.09 (+10.00%) | 36,156,607 |
| 25 May 2022 | CNY | 29.54 | 31.36 | 29.54 | 30.91 | 30.91 | +0.75 (+2.49%) | 47,241,077 |
| 24 May 2022 | CNY | 33.4 | 33.4 | 30.16 | 30.16 | 30.16 | -3.35 (-10.00%) | 68,008,868 |
| 23 May 2022 | CNY | 32.59 | 33.51 | 31.3 | 33.51 | 33.51 | +0.92 (+2.82%) | 49,789,125 |
| 20 May 2022 | CNY | 32.81 | 33.98 | 32.33 | 32.59 | 32.59 | -1.02 (-3.03%) | 55,968,720 |
| 19 May 2022 | CNY | 33 | 33.98 | 32.3 | 33.61 | 33.61 | +1.46 (+4.54%) | 66,334,005 |
| 18 May 2022 | CNY | 32.13 | 34.95 | 32.13 | 32.15 | 32.15 | -3.54 (-9.92%) | 88,183,460 |
| 17 May 2022 | CNY | 39.2 | 39.2 | 35.69 | 35.69 | 35.69 | -3.97 (-10.01%) | 17,018,200 |
| 16 May 2022 | CNY | 38.44 | 39.88 | 37.11 | 39.66 | 39.66 | +1.6 (+4.20%) | 78,566,339 |
| 13 May 2022 | CNY | 40.92 | 40.93 | 37.89 | 38.06 | 38.06 | -4.04 (-9.60%) | 83,900,146 |
| 12 May 2022 | CNY | 41.01 | 42.55 | 37.54 | 42.1 | 42.1 | +1.3 (+3.19%) | 112,981,613 |
| 11 May 2022 | CNY | 46.93 | 47.49 | 40.52 | 40.8 | 40.8 | -4.22 (-9.37%) | 116,246,928 |
| 10 May 2022 | CNY | 41 | 45.02 | 38.1 | 45.02 | 45.02 | +4.09 (+9.99%) | 98,643,146 |
| 9 May 2022 | CNY | 40 | 40.93 | 37.61 | 40.93 | 40.93 | +3.72 (+10.00%) | 73,886,375 |
| 6 May 2022 | CNY | 31.84 | 37.21 | 31.84 | 37.21 | 37.21 | +3.38 (+9.99%) | 70,541,110 |
| 5 May 2022 | CNY | 31 | 33.83 | 30.5 | 33.83 | 33.83 | +3.08 (+10.02%) | 85,455,543 |
| 29 Apr 2022 | CNY | 30.19 | 30.75 | 29.36 | 30.75 | 30.75 | +2.8 (+10.02%) | 76,243,969 |
| 28 Apr 2022 | CNY | 26.5 | 27.95 | 25.8 | 27.95 | 27.95 | +2.54 (+10.00%) | 100,520,417 |
| 27 Apr 2022 | CNY | 25.41 | 25.41 | 23.17 | 25.41 | 25.41 | +2.31 (+10%) | 70,008,257 |
| 26 Apr 2022 | CNY | 21.7 | 23.1 | 21.51 | 23.1 | 23.1 | +2.1 (+10%) | 41,958,078 |
| 25 Apr 2022 | CNY | 20.7 | 22.86 | 20.38 | 21 | 21 | +0.08 (+0.38%) | 44,204,726 |
| 22 Apr 2022 | CNY | 21.57 | 22.2 | 20.58 | 20.92 | 20.92 | -0.79 (-3.64%) | 37,129,328 |
| 21 Apr 2022 | CNY | 22.22 | 22.66 | 21.5 | 21.71 | 21.71 | -0.82 (-3.64%) | 30,997,596 |
| 20 Apr 2022 | CNY | 23.51 | 23.55 | 21.99 | 22.53 | 22.53 | -0.73 (-3.14%) | 37,406,869 |
| 19 Apr 2022 | CNY | 23.94 | 24.09 | 22.84 | 23.26 | 23.26 | -0.25 (-1.06%) | 32,969,783 |
| 18 Apr 2022 | CNY | 23.92 | 24.84 | 23.51 | 23.51 | 23.51 | -0.89 (-3.65%) | 39,332,750 |
| 15 Apr 2022 | CNY | 24.7 | 25 | 23.92 | 24.4 | 24.4 | +0.1 (+0.41%) | 42,318,911 |
| 14 Apr 2022 | CNY | 24.6 | 25.44 | 24.09 | 24.3 | 24.3 | -0.89 (-3.53%) | 52,779,357 |
| 13 Apr 2022 | CNY | 27.5 | 27.8 | 25.19 | 25.19 | 25.19 | -2.8 (-10.00%) | 55,950,254 |
