| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 36.1533 | 36.2867 | 35.4467 | 36.06 | 36.06 | +0.233 (+0.65%) | 2,160,286 |
| 27 May 2022 | CNY | 36.4333 | 37.2 | 35.3533 | 35.8267 | 35.8267 | -0.447 (-1.23%) | 1,950,010 |
| 26 May 2022 | CNY | 35.6533 | 37.3067 | 34.5333 | 36.2733 | 36.2733 | +1.08 (+3.07%) | 3,649,543 |
| 25 May 2022 | CNY | 35.0867 | 35.3333 | 34.5533 | 35.1933 | 35.1933 | +0.387 (+1.11%) | 1,415,872 |
| 24 May 2022 | CNY | 36 | 36.58 | 34.7333 | 34.8067 | 34.8067 | -1.193 (-3.31%) | 2,045,113 |
| 23 May 2022 | CNY | 36.6667 | 36.6667 | 35.54 | 36 | 36 | -0.053 (-0.15%) | 1,540,737 |
| 20 May 2022 | CNY | 37.2 | 37.4667 | 35.8667 | 36.0533 | 36.0533 | -0.807 (-2.19%) | 3,287,782 |
| 19 May 2022 | CNY | 35.5333 | 37.0333 | 35.5333 | 36.86 | 36.86 | +0.6 (+1.65%) | 2,126,134 |
| 18 May 2022 | CNY | 37 | 37.0867 | 36.12 | 36.26 | 36.26 | -0.827 (-2.23%) | 2,005,185 |
| 17 May 2022 | CNY | 35.8467 | 37.3067 | 35.4533 | 37.0867 | 37.0867 | +1.24 (+3.46%) | 2,953,503 |
| 16 May 2022 | CNY | 36.54 | 37.02 | 35.6667 | 35.8467 | 35.8467 | -0.633 (-1.74%) | 1,880,550 |
| 13 May 2022 | CNY | 36.0067 | 36.7333 | 35.8667 | 36.48 | 36.48 | +0.667 (+1.86%) | 2,723,112 |
| 12 May 2022 | CNY | 35.1867 | 36.3067 | 35.0067 | 35.8133 | 35.8133 | +0.533 (+1.51%) | 3,500,817 |
| 11 May 2022 | CNY | 35.9267 | 36.86 | 35.2667 | 35.28 | 35.28 | -0.86 (-2.38%) | 5,137,492 |
| 10 May 2022 | CNY | 35.62 | 36.96 | 35.0467 | 36.14 | 36.14 | +0.393 (+1.10%) | 2,967,109 |
| 9 May 2022 | CNY | 34.6533 | 36 | 33.8933 | 35.7467 | 35.7467 | +1.12 (+3.23%) | 3,971,556 |
| 6 May 2022 | CNY | 34.4333 | 35.3733 | 33.8667 | 34.6267 | 34.6267 | -0.18 (-0.52%) | 6,008,208 |
| 5 May 2022 | CNY | 33.7267 | 36.2667 | 33.3 | 34.8067 | 34.8067 | +0.96 (+2.84%) | 4,515,576 |
| 29 Apr 2022 | CNY | 30.7333 | 34.5333 | 30.3333 | 33.8467 | 33.8467 | +3.113 (+10.13%) | 5,610,906 |
| 28 Apr 2022 | CNY | 30.62 | 31.1333 | 29.1867 | 30.7333 | 30.7333 | -0.28 (-0.90%) | 4,103,968 |
| 27 Apr 2022 | CNY | 29.2667 | 31.0667 | 28.2067 | 31.0133 | 31.0133 | +2.62 (+9.23%) | 3,350,046 |
| 26 Apr 2022 | CNY | 31 | 31.1467 | 28.0067 | 28.3933 | 28.3933 | -3.273 (-10.34%) | 3,492,277 |
| 25 Apr 2022 | CNY | 32.1333 | 32.1333 | 29.7333 | 31.6667 | 31.6667 | -0.8 (-2.46%) | 2,728,999 |
| 22 Apr 2022 | CNY | 31.4667 | 32.64 | 30.82 | 32.4667 | 32.4667 | +0.413 (+1.29%) | 2,482,777 |
| 21 Apr 2022 | CNY | 32.0933 | 33.0667 | 31.3933 | 32.0533 | 32.0533 | -0.447 (-1.37%) | 2,412,630 |
| 20 Apr 2022 | CNY | 33.52 | 33.7067 | 32.2533 | 32.5 | 32.5 | -1.027 (-3.06%) | 2,349,126 |
| 19 Apr 2022 | CNY | 34.0733 | 34.12 | 33 | 33.5267 | 33.5267 | -0.22 (-0.65%) | 3,109,794 |
| 18 Apr 2022 | CNY | 32.32 | 34.04 | 31.92 | 33.7467 | 33.7467 | +1.08 (+3.31%) | 3,345,571 |
| 15 Apr 2022 | CNY | 34 | 34 | 30.66 | 32.6667 | 32.6667 | -1.6 (-4.67%) | 9,174,882 |
| 14 Apr 2022 | CNY | 34.02 | 34.3333 | 32.7267 | 34.2667 | 34.2667 | +0.24 (+0.71%) | 5,115,517 |
