| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 42.09 | 42.13 | 39.65 | 39.67 | 39.67 | -2.54 (-6.02%) | 13,113,231 |
| 23 May 2022 | CNY | 42.07 | 42.29 | 41.45 | 42.21 | 42.21 | +0.69 (+1.66%) | 12,495,455 |
| 20 May 2022 | CNY | 41.02 | 42.22 | 40.81 | 41.52 | 41.52 | +0.61 (+1.49%) | 12,975,759 |
| 19 May 2022 | CNY | 40.8 | 41.18 | 39.87 | 40.91 | 40.91 | -0.52 (-1.26%) | 13,595,803 |
| 18 May 2022 | CNY | 41.8 | 42.2 | 41.41 | 41.43 | 41.43 | -0.59 (-1.40%) | 9,160,126 |
| 17 May 2022 | CNY | 42.91 | 42.94 | 41.3 | 42.02 | 42.02 | -0.38 (-0.90%) | 12,571,971 |
| 16 May 2022 | CNY | 44 | 44.56 | 42.13 | 42.4 | 42.4 | -1.78 (-4.03%) | 16,954,372 |
| 13 May 2022 | CNY | 44.54 | 45.63 | 43.4 | 44.18 | 44.18 | -0.45 (-1.01%) | 13,643,722 |
| 12 May 2022 | CNY | 43.66 | 45.78 | 43.5 | 44.63 | 44.63 | +0.62 (+1.41%) | 16,395,059 |
| 11 May 2022 | CNY | 44.99 | 46.6 | 44 | 44.01 | 44.01 | -0.62 (-1.39%) | 22,299,167 |
| 10 May 2022 | CNY | 44.2 | 45.13 | 43.29 | 44.63 | 44.63 | -0.29 (-0.65%) | 15,276,999 |
| 9 May 2022 | CNY | 44.92 | 45.79 | 43.75 | 44.92 | 44.92 | -0.44 (-0.97%) | 15,684,391 |
| 6 May 2022 | CNY | 44 | 47.74 | 43.6 | 45.36 | 45.36 | -0.27 (-0.59%) | 26,449,711 |
| 5 May 2022 | CNY | 44.15 | 46.46 | 42.93 | 45.63 | 45.63 | +2 (+4.58%) | 26,122,036 |
| 29 Apr 2022 | CNY | 42 | 44.77 | 41.6 | 43.63 | 43.63 | +2.45 (+5.95%) | 27,634,370 |
| 28 Apr 2022 | CNY | 44.89 | 44.89 | 41 | 41.18 | 41.18 | -4.63 (-10.11%) | 30,207,858 |
| 27 Apr 2022 | CNY | 47.31 | 47.35 | 42.65 | 45.81 | 45.81 | -2.69 (-5.55%) | 34,712,810 |
| 26 Apr 2022 | CNY | 47.38 | 49.23 | 46.4 | 48.5 | 48.5 | +1.74 (+3.72%) | 32,332,821 |
| 25 Apr 2022 | CNY | 46.5 | 49.47 | 46 | 46.76 | 46.76 | +0.2 (+0.43%) | 36,895,023 |
| 22 Apr 2022 | CNY | 46.49 | 46.8 | 43.43 | 46.56 | 46.56 | +0.56 (+1.22%) | 17,968,220 |
| 21 Apr 2022 | CNY | 45.16 | 46.82 | 45.16 | 46 | 46 | +0.6 (+1.32%) | 17,605,311 |
| 20 Apr 2022 | CNY | 48 | 48 | 45.03 | 45.4 | 45.4 | -2.43 (-5.08%) | 17,406,973 |
| 19 Apr 2022 | CNY | 49.66 | 49.99 | 47.25 | 47.83 | 47.83 | -1.77 (-3.57%) | 20,437,690 |
| 18 Apr 2022 | CNY | 48.8 | 51.5 | 48.66 | 49.6 | 49.6 | +0.94 (+1.93%) | 25,877,548 |
| 15 Apr 2022 | CNY | 50.74 | 51.19 | 48.19 | 48.66 | 48.66 | -3.67 (-7.01%) | 32,503,365 |
| 14 Apr 2022 | CNY | 46.69 | 54 | 45.93 | 52.33 | 52.33 | +6.64 (+14.53%) | 46,489,404 |
| 13 Apr 2022 | CNY | 45.32 | 47.13 | 45.05 | 45.69 | 45.69 | -0.75 (-1.61%) | 18,757,891 |
| 12 Apr 2022 | CNY | 47.25 | 47.25 | 43.59 | 46.44 | 46.44 | +1.26 (+2.79%) | 22,472,407 |
| 11 Apr 2022 | CNY | 45.5 | 46.4 | 44.77 | 45.18 | 45.18 | +0.08 (+0.18%) | 18,724,003 |
| 8 Apr 2022 | CNY | 47.57 | 47.79 | 44.65 | 45.1 | 45.1 | -2.4 (-5.05%) | 22,339,427 |
