| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 31.3 | 32.33 | 31.01 | 32.3 | 32.3 | +0.51 (+1.60%) | 810,400 |
| 18 May 2022 | CNY | 32.22 | 32.4 | 31.65 | 31.79 | 31.79 | -0.41 (-1.27%) | 810,000 |
| 17 May 2022 | CNY | 32.26 | 32.59 | 31.5 | 32.2 | 32.2 | -0.04 (-0.12%) | 1,298,800 |
| 16 May 2022 | CNY | 33 | 33.49 | 31.93 | 32.24 | 32.24 | -0.5 (-1.53%) | 1,447,400 |
| 13 May 2022 | CNY | 32.5 | 34.14 | 32.4 | 32.74 | 32.74 | +0.24 (+0.74%) | 2,348,600 |
| 12 May 2022 | CNY | 32.27 | 33.1 | 31.88 | 32.5 | 32.5 | -0.2 (-0.61%) | 2,328,100 |
| 11 May 2022 | CNY | 31.88 | 33.6 | 31.4 | 32.7 | 32.7 | +0.63 (+1.96%) | 2,351,600 |
| 10 May 2022 | CNY | 30.1 | 32.8 | 29.89 | 32.07 | 32.07 | +1.63 (+5.35%) | 2,375,190 |
| 9 May 2022 | CNY | 30.11 | 31.1 | 30.06 | 30.44 | 30.44 | +0.36 (+1.20%) | 1,344,200 |
| 6 May 2022 | CNY | 29.5 | 30.41 | 29.3 | 30.08 | 30.08 | -0.09 (-0.30%) | 1,018,500 |
| 5 May 2022 | CNY | 29.8 | 30.46 | 29.74 | 30.17 | 30.17 | +0.19 (+0.63%) | 1,074,300 |
| 29 Apr 2022 | CNY | 29.1 | 30.45 | 29.04 | 29.98 | 29.98 | +1.17 (+4.06%) | 1,245,400 |
| 28 Apr 2022 | CNY | 28.13 | 29.2 | 27.82 | 28.81 | 28.81 | +0.54 (+1.91%) | 1,635,550 |
| 27 Apr 2022 | CNY | 28.79 | 28.79 | 27 | 28.27 | 28.27 | -0.44 (-1.53%) | 2,025,933 |
| 26 Apr 2022 | CNY | 28.6 | 29.49 | 28.5 | 28.71 | 28.71 | +0.21 (+0.74%) | 1,334,375 |
| 25 Apr 2022 | CNY | 30.89 | 30.99 | 28.5 | 28.5 | 28.5 | -2.8 (-8.95%) | 1,808,075 |
| 22 Apr 2022 | CNY | 31.68 | 32 | 29.4 | 31.3 | 31.3 | -0.63 (-1.97%) | 1,239,875 |
| 21 Apr 2022 | CNY | 33.4 | 33.4 | 31.8 | 31.93 | 31.93 | -1.64 (-4.89%) | 1,616,000 |
| 20 Apr 2022 | CNY | 35 | 35 | 33.3 | 33.57 | 33.57 | -1.14 (-3.28%) | 1,590,427 |
| 19 Apr 2022 | CNY | 33.99 | 34.75 | 33.66 | 34.71 | 34.71 | +0.72 (+2.12%) | 967,927 |
| 18 Apr 2022 | CNY | 33.56 | 34.01 | 32.67 | 33.99 | 33.99 | +0.64 (+1.92%) | 1,240,902 |
| 15 Apr 2022 | CNY | 35.11 | 35.61 | 33.3 | 33.35 | 33.35 | -1.07 (-3.11%) | 1,962,702 |
| 14 Apr 2022 | CNY | 34.7 | 34.88 | 34.24 | 34.42 | 34.42 | -0.08 (-0.23%) | 1,063,100 |
| 13 Apr 2022 | CNY | 34.83 | 35.59 | 34.22 | 34.5 | 34.5 | -0.62 (-1.77%) | 1,704,700 |
| 12 Apr 2022 | CNY | 34.91 | 35.29 | 34 | 35.12 | 35.12 | +0.21 (+0.60%) | 2,171,994 |
| 11 Apr 2022 | CNY | 35.66 | 36.28 | 34.81 | 34.91 | 34.91 | -0.89 (-2.49%) | 1,484,500 |
| 8 Apr 2022 | CNY | 36.99 | 36.99 | 35.68 | 35.8 | 35.8 | -1.08 (-2.93%) | 1,429,700 |
| 7 Apr 2022 | CNY | 38 | 38.19 | 36.84 | 36.88 | 36.88 | -1.12 (-2.95%) | 1,412,099 |
| 6 Apr 2022 | CNY | 38 | 38.5 | 37.76 | 38 | 38 | -0.17 (-0.45%) | 1,909,959 |
| 1 Apr 2022 | CNY | 39.28 | 39.8 | 38.17 | 38.17 | 38.17 | -1.65 (-4.14%) | 3,538,100 |
