| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 41.89 | 42.06 | 39.62 | 39.81 | 39.81 | -2.05 (-4.90%) | 1,912,700 |
| 23 May 2022 | CNY | 40.5 | 42.25 | 39.88 | 41.86 | 41.86 | +1.69 (+4.21%) | 2,118,850 |
| 20 May 2022 | CNY | 40.86 | 41.1 | 39.88 | 40.17 | 40.17 | -0.29 (-0.72%) | 1,471,300 |
| 19 May 2022 | CNY | 40.2 | 40.86 | 39.77 | 40.46 | 40.46 | -0.29 (-0.71%) | 1,364,427 |
| 18 May 2022 | CNY | 40.64 | 41.42 | 40 | 40.75 | 40.75 | -0.05 (-0.12%) | 1,910,700 |
| 17 May 2022 | CNY | 43 | 43 | 40.61 | 40.8 | 40.8 | -1.12 (-2.67%) | 2,638,500 |
| 16 May 2022 | CNY | 42.17 | 43.77 | 41.78 | 41.92 | 41.92 | -0.07 (-0.17%) | 3,913,600 |
| 13 May 2022 | CNY | 45.2 | 45.25 | 41.7 | 41.99 | 41.99 | -2.31 (-5.21%) | 4,698,000 |
| 12 May 2022 | CNY | 44.01 | 45.3 | 41 | 44.3 | 44.3 | +1.93 (+4.56%) | 6,387,600 |
| 11 May 2022 | CNY | 43 | 45.2 | 42.31 | 42.37 | 42.37 | +0.07 (+0.17%) | 5,418,262 |
| 10 May 2022 | CNY | 40.05 | 43.57 | 39.78 | 42.3 | 42.3 | +2.69 (+6.79%) | 5,809,290 |
| 9 May 2022 | CNY | 36.57 | 39.61 | 35.95 | 39.61 | 39.61 | +3.6 (+10.00%) | 1,876,590 |
| 6 May 2022 | CNY | 35.5 | 36.63 | 34.83 | 36.01 | 36.01 | -0.2 (-0.55%) | 1,482,700 |
| 5 May 2022 | CNY | 35.33 | 36.91 | 34.99 | 36.21 | 36.21 | +0.86 (+2.43%) | 2,083,000 |
| 29 Apr 2022 | CNY | 36.11 | 37.2 | 34.7 | 35.35 | 35.35 | -0.35 (-0.98%) | 2,990,900 |
| 28 Apr 2022 | CNY | 36.12 | 36.75 | 35.3 | 35.7 | 35.7 | -1.06 (-2.88%) | 2,008,200 |
| 27 Apr 2022 | CNY | 36.21 | 36.86 | 34 | 36.76 | 36.76 | +0.55 (+1.52%) | 3,368,400 |
| 26 Apr 2022 | CNY | 37.8 | 38.14 | 35.21 | 36.21 | 36.21 | -1.64 (-4.33%) | 2,644,102 |
| 25 Apr 2022 | CNY | 40.75 | 41.08 | 37.8 | 37.85 | 37.85 | -3.15 (-7.68%) | 3,974,635 |
| 22 Apr 2022 | CNY | 44.67 | 45.5 | 41 | 41 | 41 | -4.49 (-9.87%) | 4,910,200 |
| 21 Apr 2022 | CNY | 44.88 | 46.5 | 44.6 | 45.49 | 45.49 | +0.56 (+1.25%) | 3,366,550 |
| 20 Apr 2022 | CNY | 44.36 | 47 | 44.27 | 44.93 | 44.93 | -0.46 (-1.01%) | 4,953,931 |
| 19 Apr 2022 | CNY | 41.63 | 45.39 | 41.14 | 45.39 | 45.39 | +4.13 (+10.01%) | 5,840,023 |
| 18 Apr 2022 | CNY | 40.2 | 42.31 | 39.81 | 41.26 | 41.26 | -0.08 (-0.19%) | 3,179,370 |
| 15 Apr 2022 | CNY | 40.65 | 42.32 | 39.8 | 41.34 | 41.34 | +0.69 (+1.70%) | 5,267,854 |
| 14 Apr 2022 | CNY | 36.95 | 40.65 | 36.6 | 40.65 | 40.65 | +3.7 (+10.01%) | 5,385,291 |
| 13 Apr 2022 | CNY | 36.66 | 37.61 | 34.83 | 36.95 | 36.95 | -1.64 (-4.25%) | 5,073,270 |
| 25 Mar 2022 | CNY | 36.58 | 39.88 | 36.43 | 38.59 | 38.59 | +2.17 (+5.96%) | 4,022,664 |
| 24 Mar 2022 | CNY | 36.68 | 37.16 | 36.33 | 36.42 | 36.42 | -0.25 (-0.68%) | 982,700 |
| 23 Mar 2022 | CNY | 37.1 | 37.39 | 36.52 | 36.67 | 36.67 | -0.58 (-1.56%) | 1,021,057 |
