| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 46.81 | 47.18 | 44.2 | 44.2 | 44.2 | -2.53 (-5.41%) | 1,452,900 |
| 23 May 2022 | CNY | 46.76 | 47.19 | 46.12 | 46.73 | 46.73 | -0.02 (-0.04%) | 808,061 |
| 20 May 2022 | CNY | 47.21 | 47.61 | 46.13 | 46.75 | 46.75 | -0.21 (-0.45%) | 1,092,337 |
| 19 May 2022 | CNY | 44.77 | 47.39 | 44.37 | 46.96 | 46.96 | +1.22 (+2.67%) | 1,854,542 |
| 18 May 2022 | CNY | 45.71 | 46.74 | 45.18 | 45.74 | 45.74 | +0.1 (+0.22%) | 1,529,605 |
| 17 May 2022 | CNY | 45.02 | 46.1 | 44.5 | 45.64 | 45.64 | +0.14 (+0.31%) | 1,605,754 |
| 16 May 2022 | CNY | 46.54 | 46.95 | 45.2 | 45.5 | 45.5 | -0.89 (-1.92%) | 1,405,700 |
| 13 May 2022 | CNY | 47 | 47.84 | 46.16 | 46.39 | 46.39 | -1.39 (-2.91%) | 2,415,374 |
| 12 May 2022 | CNY | 45.08 | 49.28 | 45.08 | 47.78 | 47.78 | +2.7 (+5.99%) | 4,354,876 |
| 11 May 2022 | CNY | 40.98 | 45.08 | 40.52 | 45.08 | 45.08 | +4.1 (+10.00%) | 1,265,100 |
| 10 May 2022 | CNY | 39.8 | 41.44 | 38.88 | 40.98 | 40.98 | +0.82 (+2.04%) | 1,137,482 |
| 9 May 2022 | CNY | 40.27 | 41.02 | 39.63 | 40.16 | 40.16 | -0.03 (-0.07%) | 678,318 |
| 6 May 2022 | CNY | 39.7 | 41.17 | 39.36 | 40.19 | 40.19 | -0.47 (-1.16%) | 1,192,652 |
| 5 May 2022 | CNY | 40.34 | 41.58 | 40.28 | 40.66 | 40.66 | -0.1 (-0.25%) | 1,173,376 |
| 29 Apr 2022 | CNY | 37.7 | 40.97 | 37.7 | 40.76 | 40.76 | +3.38 (+9.04%) | 2,143,706 |
| 28 Apr 2022 | CNY | 38.22 | 39.06 | 37.05 | 37.38 | 37.38 | -2.9 (-7.20%) | 1,597,411 |
| 27 Apr 2022 | CNY | 39.35 | 41.15 | 36.86 | 40.28 | 40.28 | -0.67 (-1.64%) | 2,690,713 |
| 26 Apr 2022 | CNY | 40.96 | 42.44 | 40.95 | 40.95 | 40.95 | -4.55 (-10%) | 1,500,986 |
| 25 Apr 2022 | CNY | 49.92 | 49.92 | 45.5 | 45.5 | 45.5 | -5.05 (-9.99%) | 1,079,228 |
| 22 Apr 2022 | CNY | 51.5 | 51.76 | 49.51 | 50.55 | 50.55 | -1.35 (-2.60%) | 807,706 |
| 21 Apr 2022 | CNY | 51.99 | 53.37 | 51.25 | 51.9 | 51.9 | -0.24 (-0.46%) | 846,928 |
| 20 Apr 2022 | CNY | 52 | 52.82 | 51.8 | 52.14 | 52.14 | +0.24 (+0.46%) | 572,500 |
| 19 Apr 2022 | CNY | 52 | 52.86 | 51.7 | 51.9 | 51.9 | -0.33 (-0.63%) | 615,805 |
| 18 Apr 2022 | CNY | 50.74 | 52.25 | 50.37 | 52.23 | 52.23 | +1.39 (+2.73%) | 799,405 |
| 15 Apr 2022 | CNY | 51.74 | 51.74 | 50.52 | 50.84 | 50.84 | -0.9 (-1.74%) | 592,305 |
| 14 Apr 2022 | CNY | 50.96 | 52.44 | 50.71 | 51.74 | 51.74 | +0.89 (+1.75%) | 728,669 |
| 13 Apr 2022 | CNY | 51.79 | 52.19 | 50.85 | 50.85 | 50.85 | -0.89 (-1.72%) | 552,600 |
| 12 Apr 2022 | CNY | 51.17 | 51.99 | 50.3 | 51.74 | 51.74 | +0.67 (+1.31%) | 608,200 |
| 11 Apr 2022 | CNY | 53.17 | 53.98 | 51.06 | 51.07 | 51.07 | -2.1 (-3.95%) | 630,009 |
| 8 Apr 2022 | CNY | 52.81 | 53.3 | 51.56 | 53.17 | 53.17 | +0.42 (+0.80%) | 718,358 |
