| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 50.92 | 52.79 | 49.19 | 49.79 | 49.79 | -1.13 (-2.22%) | 1,972,575 |
| 23 May 2022 | CNY | 52.25 | 52.27 | 50.57 | 50.92 | 50.92 | -0.87 (-1.68%) | 1,390,935 |
| 20 May 2022 | CNY | 54.98 | 55.6 | 51.18 | 51.79 | 51.79 | -1.5 (-2.81%) | 2,356,927 |
| 19 May 2022 | CNY | 48.75 | 53.44 | 47.5 | 53.29 | 53.29 | +3.8 (+7.68%) | 3,721,999 |
| 18 May 2022 | CNY | 45.81 | 49.9 | 45.75 | 49.49 | 49.49 | +3.68 (+8.03%) | 2,677,026 |
| 17 May 2022 | CNY | 45.55 | 46.48 | 45.05 | 45.81 | 45.81 | +0.19 (+0.42%) | 974,180 |
| 16 May 2022 | CNY | 45.8 | 47.42 | 45.2 | 45.62 | 45.62 | -0.01 (-0.02%) | 902,174 |
| 13 May 2022 | CNY | 45.6 | 46.51 | 45.2 | 45.63 | 45.63 | -0.5 (-1.08%) | 876,360 |
| 12 May 2022 | CNY | 45 | 46.3 | 44.5 | 46.13 | 46.13 | +0.93 (+2.06%) | 1,558,173 |
| 11 May 2022 | CNY | 43.58 | 47.53 | 43.03 | 45.2 | 45.2 | +1.86 (+4.29%) | 2,900,400 |
| 10 May 2022 | CNY | 40.69 | 45.46 | 40 | 43.34 | 43.34 | +1.82 (+4.38%) | 3,121,983 |
| 9 May 2022 | CNY | 40.9 | 41.8 | 40.46 | 41.52 | 41.52 | +0.86 (+2.12%) | 1,022,393 |
| 6 May 2022 | CNY | 39.9 | 41.14 | 39.2 | 40.66 | 40.66 | -0.42 (-1.02%) | 1,193,269 |
| 5 May 2022 | CNY | 40.85 | 42.35 | 40 | 41.08 | 41.08 | -0.32 (-0.77%) | 1,192,460 |
| 29 Apr 2022 | CNY | 41.44 | 41.95 | 39.85 | 41.4 | 41.4 | +0.25 (+0.61%) | 1,501,956 |
| 28 Apr 2022 | CNY | 39.56 | 41.79 | 38.88 | 41.15 | 41.15 | +1.36 (+3.42%) | 1,310,500 |
| 27 Apr 2022 | CNY | 36.3 | 39.99 | 36.23 | 39.79 | 39.79 | +2.41 (+6.45%) | 931,140 |
| 26 Apr 2022 | CNY | 38.59 | 39.37 | 37.38 | 37.38 | 37.38 | -0.81 (-2.12%) | 897,920 |
| 25 Apr 2022 | CNY | 40.69 | 40.69 | 37.85 | 38.19 | 38.19 | -2.9 (-7.06%) | 896,432 |
| 22 Apr 2022 | CNY | 42.03 | 42.83 | 40.9 | 41.09 | 41.09 | -1.74 (-4.06%) | 834,070 |
| 21 Apr 2022 | CNY | 45 | 45.02 | 42.73 | 42.83 | 42.83 | -2.07 (-4.61%) | 1,089,734 |
| 20 Apr 2022 | CNY | 44.19 | 46.02 | 43.4 | 44.9 | 44.9 | +0.1 (+0.22%) | 1,082,742 |
| 19 Apr 2022 | CNY | 44.93 | 47.6 | 44.7 | 44.8 | 44.8 | +0.09 (+0.20%) | 1,256,823 |
| 18 Apr 2022 | CNY | 42.83 | 45.34 | 41.98 | 44.71 | 44.71 | +1.7 (+3.95%) | 1,128,472 |
| 15 Apr 2022 | CNY | 43.36 | 44.1 | 41.81 | 43.01 | 43.01 | -0.17 (-0.39%) | 1,103,963 |
| 14 Apr 2022 | CNY | 44.71 | 44.97 | 43.02 | 43.18 | 43.18 | -1.32 (-2.97%) | 984,040 |
| 13 Apr 2022 | CNY | 44.8 | 45.22 | 43.1 | 44.5 | 44.5 | -0.31 (-0.69%) | 826,560 |
| 12 Apr 2022 | CNY | 44.21 | 46 | 43.71 | 44.81 | 44.81 | +0.53 (+1.20%) | 1,202,240 |
| 11 Apr 2022 | CNY | 46.01 | 46.37 | 44 | 44.28 | 44.28 | -2.12 (-4.57%) | 870,280 |
| 8 Apr 2022 | CNY | 48.07 | 48.17 | 46.01 | 46.4 | 46.4 | -1.66 (-3.45%) | 886,212 |
