| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 38.61 | 39.24 | 37 | 37.6 | 37.6 | -0.74 (-1.93%) | 1,723,200 |
| 26 May 2022 | CNY | 38.47 | 39.16 | 37.03 | 38.34 | 38.34 | -0.13 (-0.34%) | 1,736,453 |
| 25 May 2022 | CNY | 38.41 | 39.33 | 38.17 | 38.47 | 38.47 | -0.12 (-0.31%) | 1,430,997 |
| 24 May 2022 | CNY | 41.54 | 41.6 | 38.53 | 38.59 | 38.59 | -2.95 (-7.10%) | 1,971,393 |
| 23 May 2022 | CNY | 40.66 | 42.09 | 40 | 41.54 | 41.54 | +1.08 (+2.67%) | 1,582,621 |
| 20 May 2022 | CNY | 40.2 | 41.14 | 39.41 | 40.46 | 40.46 | +0.38 (+0.95%) | 1,691,100 |
| 19 May 2022 | CNY | 38.9 | 40.63 | 38.9 | 40.08 | 40.08 | +0.12 (+0.30%) | 2,312,230 |
| 18 May 2022 | CNY | 40.4 | 41.25 | 39.78 | 39.96 | 39.96 | -0.49 (-1.21%) | 850,600 |
| 17 May 2022 | CNY | 40.18 | 40.86 | 39.47 | 40.45 | 40.45 | +0.1 (+0.25%) | 1,181,300 |
| 16 May 2022 | CNY | 40.26 | 41.48 | 39.9 | 40.35 | 40.35 | +0.1 (+0.25%) | 1,455,862 |
| 13 May 2022 | CNY | 40.4 | 41.35 | 39.31 | 40.25 | 40.25 | -0.04 (-0.10%) | 1,554,400 |
| 12 May 2022 | CNY | 38.29 | 40.91 | 38.29 | 40.29 | 40.29 | +1.49 (+3.84%) | 2,143,600 |
| 11 May 2022 | CNY | 39.46 | 41.14 | 38.78 | 38.8 | 38.8 | -1.34 (-3.34%) | 2,666,351 |
| 10 May 2022 | CNY | 37.33 | 40.7 | 37.1 | 40.14 | 40.14 | +2.33 (+6.16%) | 2,182,402 |
| 9 May 2022 | CNY | 38.02 | 39.23 | 37.1 | 37.81 | 37.81 | +0.01 (+0.03%) | 1,563,000 |
| 6 May 2022 | CNY | 35.42 | 39.22 | 35.3 | 37.8 | 37.8 | +1.66 (+4.59%) | 3,263,572 |
| 5 May 2022 | CNY | 33.7 | 37.5 | 33.7 | 36.14 | 36.14 | +1.88 (+5.49%) | 2,982,748 |
| 29 Apr 2022 | CNY | 33.35 | 34.69 | 32.82 | 34.26 | 34.26 | +0.76 (+2.27%) | 2,528,692 |
| 28 Apr 2022 | CNY | 33.6 | 34.2 | 32.5 | 33.5 | 33.5 | -0.82 (-2.39%) | 3,251,435 |
| 27 Apr 2022 | CNY | 31.7 | 34.68 | 30.45 | 34.32 | 34.32 | +2.62 (+8.26%) | 3,814,776 |
| 26 Apr 2022 | CNY | 31.5 | 33.25 | 30.51 | 31.7 | 31.7 | +0.7 (+2.26%) | 5,343,200 |
| 25 Apr 2022 | CNY | 35.64 | 35.64 | 30.2 | 31 | 31 | -4.63 (-12.99%) | 5,951,892 |
| 22 Apr 2022 | CNY | 36.21 | 36.92 | 34.9 | 35.63 | 35.63 | -1.22 (-3.31%) | 2,114,034 |
| 21 Apr 2022 | CNY | 39.14 | 39.36 | 36.79 | 36.85 | 36.85 | -2.29 (-5.85%) | 1,390,404 |
| 20 Apr 2022 | CNY | 38.9 | 40.02 | 38.71 | 39.14 | 39.14 | -0.24 (-0.61%) | 1,313,300 |
| 19 Apr 2022 | CNY | 39.48 | 40.68 | 38.7 | 39.38 | 39.38 | -0.28 (-0.71%) | 1,226,780 |
| 18 Apr 2022 | CNY | 37.08 | 40.34 | 36.19 | 39.66 | 39.66 | +2.18 (+5.82%) | 2,514,680 |
| 15 Apr 2022 | CNY | 37.75 | 38.47 | 35.4 | 37.48 | 37.48 | -1.06 (-2.75%) | 3,759,702 |
| 14 Apr 2022 | CNY | 39 | 39.96 | 37.86 | 38.54 | 38.54 | -0.65 (-1.66%) | 2,233,726 |
| 13 Apr 2022 | CNY | 40.1 | 40.15 | 38.51 | 39.19 | 39.19 | -1.11 (-2.75%) | 2,084,786 |
