| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 34.18 | 35.13 | 33.5 | 35.02 | 35.02 | +1.31 (+3.89%) | 5,700,891 |
| 27 May 2022 | CNY | 32.6 | 34.42 | 32.08 | 33.71 | 33.71 | +1.39 (+4.30%) | 5,976,808 |
| 26 May 2022 | CNY | 32.02 | 32.58 | 31.71 | 32.32 | 32.32 | +0.28 (+0.87%) | 2,083,204 |
| 25 May 2022 | CNY | 31.32 | 32.13 | 31.12 | 32.04 | 32.04 | +0.76 (+2.43%) | 2,843,574 |
| 24 May 2022 | CNY | 33.35 | 33.4 | 31.2 | 31.28 | 31.28 | -2.09 (-6.26%) | 5,618,847 |
| 23 May 2022 | CNY | 33.84 | 34.08 | 33.2 | 33.37 | 33.37 | -0.34 (-1.01%) | 1,945,291 |
| 20 May 2022 | CNY | 33.01 | 34.16 | 33 | 33.71 | 33.71 | +0.53 (+1.60%) | 2,698,698 |
| 19 May 2022 | CNY | 32.85 | 33.28 | 32.52 | 33.18 | 33.18 | -0.2 (-0.60%) | 2,942,346 |
| 18 May 2022 | CNY | 34 | 34.26 | 32.96 | 33.38 | 33.38 | -0.81 (-2.37%) | 4,817,600 |
| 17 May 2022 | CNY | 33.16 | 34.22 | 33.06 | 34.19 | 34.19 | +1.07 (+3.23%) | 3,446,067 |
| 16 May 2022 | CNY | 33.99 | 34.28 | 33 | 33.12 | 33.12 | -0.73 (-2.16%) | 3,593,276 |
| 13 May 2022 | CNY | 33.61 | 33.99 | 32.96 | 33.85 | 33.85 | +0.53 (+1.59%) | 3,132,400 |
| 12 May 2022 | CNY | 33 | 33.69 | 32.6 | 33.32 | 33.32 | -0.01 (-0.03%) | 2,784,032 |
| 11 May 2022 | CNY | 32.78 | 33.92 | 32.18 | 33.33 | 33.33 | +0.58 (+1.77%) | 6,175,646 |
| 10 May 2022 | CNY | 31 | 33 | 30.7 | 32.75 | 32.75 | +1.35 (+4.30%) | 5,210,039 |
| 9 May 2022 | CNY | 32 | 32.47 | 31 | 31.4 | 31.4 | -0.29 (-0.92%) | 3,993,245 |
| 6 May 2022 | CNY | 31.76 | 32.11 | 31.43 | 31.69 | 31.69 | -0.6 (-1.86%) | 3,179,572 |
| 5 May 2022 | CNY | 32.21 | 32.9 | 32 | 32.29 | 32.29 | -0.37 (-1.13%) | 3,999,350 |
| 29 Apr 2022 | CNY | 31.5 | 32.75 | 31 | 32.66 | 32.66 | +1.36 (+4.35%) | 4,382,808 |
| 28 Apr 2022 | CNY | 32 | 32.19 | 30.78 | 31.3 | 31.3 | -0.73 (-2.28%) | 4,997,644 |
| 27 Apr 2022 | CNY | 31.89 | 32.27 | 30.69 | 32.03 | 32.03 | +0.72 (+2.30%) | 7,602,515 |
| 26 Apr 2022 | CNY | 28.28 | 32.5 | 28.28 | 31.31 | 31.31 | +3.06 (+10.83%) | 19,704,934 |
| 25 Apr 2022 | CNY | 30.17 | 30.63 | 28.2 | 28.25 | 28.25 | -1.94 (-6.43%) | 6,604,676 |
| 22 Apr 2022 | CNY | 30.52 | 30.73 | 29.26 | 30.19 | 30.19 | -0.33 (-1.08%) | 5,240,464 |
| 21 Apr 2022 | CNY | 32.05 | 32.24 | 30.39 | 30.52 | 30.52 | -1.6 (-4.98%) | 3,865,608 |
| 20 Apr 2022 | CNY | 32.98 | 33.16 | 32.1 | 32.12 | 32.12 | -0.64 (-1.95%) | 1,722,500 |
| 19 Apr 2022 | CNY | 33.53 | 33.75 | 32.62 | 32.76 | 32.76 | -0.72 (-2.15%) | 1,585,576 |
| 18 Apr 2022 | CNY | 32.03 | 33.93 | 31.52 | 33.48 | 33.48 | +1.26 (+3.91%) | 3,158,715 |
| 15 Apr 2022 | CNY | 31.14 | 32.66 | 30.97 | 32.22 | 32.22 | +0.87 (+2.78%) | 3,506,433 |
| 14 Apr 2022 | CNY | 32.34 | 32.49 | 31 | 31.35 | 31.35 | -0.63 (-1.97%) | 3,225,256 |
