| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 36.42 | 36.8 | 36.01 | 36.29 | 36.29 | +0.3 (+0.83%) | 1,229,653 |
| 27 May 2022 | CNY | 36.94 | 37.03 | 35.87 | 35.99 | 35.99 | -0.82 (-2.23%) | 1,621,372 |
| 26 May 2022 | CNY | 37.2 | 37.4 | 36.36 | 36.81 | 36.81 | -0.53 (-1.42%) | 1,631,114 |
| 25 May 2022 | CNY | 35.58 | 37.5 | 35.32 | 37.34 | 37.34 | +1.72 (+4.83%) | 2,617,553 |
| 24 May 2022 | CNY | 37.18 | 37.65 | 35.52 | 35.62 | 35.62 | -1.57 (-4.22%) | 2,031,716 |
| 23 May 2022 | CNY | 35.68 | 37.29 | 35.45 | 37.19 | 37.19 | +1.5 (+4.20%) | 1,891,470 |
| 20 May 2022 | CNY | 35.58 | 35.9 | 35.15 | 35.69 | 35.69 | +0.27 (+0.76%) | 877,632 |
| 19 May 2022 | CNY | 34.62 | 35.76 | 34.52 | 35.42 | 35.42 | +0.12 (+0.34%) | 1,069,936 |
| 18 May 2022 | CNY | 35.6 | 35.87 | 35.2 | 35.3 | 35.3 | -0.24 (-0.68%) | 1,061,700 |
| 17 May 2022 | CNY | 36.15 | 36.34 | 35.31 | 35.54 | 35.54 | -0.61 (-1.69%) | 1,236,800 |
| 16 May 2022 | CNY | 35.63 | 36.46 | 35.06 | 36.15 | 36.15 | +0.72 (+2.03%) | 1,740,871 |
| 13 May 2022 | CNY | 35.6 | 35.88 | 35.03 | 35.43 | 35.43 | -0.17 (-0.48%) | 1,297,393 |
| 12 May 2022 | CNY | 36.47 | 36.88 | 35.32 | 35.6 | 35.6 | -1.23 (-3.34%) | 1,879,799 |
| 11 May 2022 | CNY | 35.75 | 36.85 | 35.2 | 36.83 | 36.83 | +1 (+2.79%) | 2,645,417 |
| 10 May 2022 | CNY | 34.2 | 36.15 | 33.91 | 35.83 | 35.83 | +0.99 (+2.84%) | 2,089,178 |
| 9 May 2022 | CNY | 34.26 | 35.3 | 33.7 | 34.84 | 34.84 | +0.58 (+1.69%) | 1,615,216 |
| 6 May 2022 | CNY | 33.6 | 34.47 | 33.51 | 34.26 | 34.26 | -0.17 (-0.49%) | 1,580,397 |
| 5 May 2022 | CNY | 33.5 | 34.5 | 32.7 | 34.43 | 34.43 | +0.81 (+2.41%) | 2,747,743 |
| 29 Apr 2022 | CNY | 33.91 | 34.98 | 32.67 | 33.62 | 33.62 | +0.24 (+0.72%) | 4,145,700 |
| 28 Apr 2022 | CNY | 35 | 35.18 | 33 | 33.38 | 33.38 | -2 (-5.65%) | 2,041,299 |
| 27 Apr 2022 | CNY | 33.85 | 35.55 | 33 | 35.38 | 35.38 | +0.91 (+2.64%) | 1,634,497 |
| 26 Apr 2022 | CNY | 35.79 | 36.36 | 34.19 | 34.47 | 34.47 | -1.33 (-3.72%) | 1,959,665 |
| 25 Apr 2022 | CNY | 37.03 | 38.24 | 35.8 | 35.8 | 35.8 | -2.31 (-6.06%) | 2,214,772 |
| 22 Apr 2022 | CNY | 40.17 | 40.7 | 38.11 | 38.11 | 38.11 | -3.73 (-8.91%) | 2,825,008 |
| 21 Apr 2022 | CNY | 43.85 | 45 | 40.88 | 41.84 | 41.84 | -2.15 (-4.89%) | 3,464,144 |
| 20 Apr 2022 | CNY | 44.09 | 45.3 | 43.4 | 43.99 | 43.99 | -1.29 (-2.85%) | 3,306,477 |
| 19 Apr 2022 | CNY | 42.95 | 46.46 | 42.5 | 45.28 | 45.28 | +1.58 (+3.62%) | 4,888,796 |
| 18 Apr 2022 | CNY | 40.6 | 43.74 | 40.05 | 43.7 | 43.7 | +2.71 (+6.61%) | 3,056,643 |
| 15 Apr 2022 | CNY | 42.36 | 42.75 | 40.58 | 40.99 | 40.99 | -1.05 (-2.50%) | 2,266,388 |
| 14 Apr 2022 | CNY | 41.6 | 42.12 | 39.88 | 42.04 | 42.04 | +0.39 (+0.94%) | 1,568,750 |
