| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 36.85 | 38.18 | 36.41 | 37.25 | 37.25 | +0.44 (+1.20%) | 197,910 |
| 26 May 2022 | CNY | 36.5 | 37.45 | 36.25 | 36.81 | 36.81 | +0.03 (+0.08%) | 113,470 |
| 25 May 2022 | CNY | 36.8 | 37.42 | 36.27 | 36.78 | 36.78 | -0.12 (-0.33%) | 199,100 |
| 24 May 2022 | CNY | 38.94 | 39.07 | 36.88 | 36.9 | 36.9 | -2.09 (-5.36%) | 240,170 |
| 23 May 2022 | CNY | 37.22 | 39 | 37.22 | 38.99 | 38.99 | +1.2 (+3.18%) | 314,589 |
| 20 May 2022 | CNY | 38.19 | 38.67 | 37.5 | 37.79 | 37.79 | -0.36 (-0.94%) | 145,500 |
| 19 May 2022 | CNY | 37.68 | 38.49 | 37.67 | 38.15 | 38.15 | -0.3 (-0.78%) | 185,125 |
| 18 May 2022 | CNY | 40.78 | 40.78 | 38.14 | 38.45 | 38.45 | -1.09 (-2.76%) | 473,260 |
| 17 May 2022 | CNY | 37.57 | 40.4 | 36.58 | 39.54 | 39.54 | +1.98 (+5.27%) | 655,409 |
| 16 May 2022 | CNY | 35.63 | 37.56 | 35.55 | 37.56 | 37.56 | +1.93 (+5.42%) | 306,660 |
| 13 May 2022 | CNY | 37.12 | 37.79 | 35.1 | 35.63 | 35.63 | -1.58 (-4.25%) | 288,600 |
| 12 May 2022 | CNY | 38.21 | 38.71 | 36.88 | 37.21 | 37.21 | -1.89 (-4.83%) | 616,495 |
| 11 May 2022 | CNY | 33.6 | 43.79 | 33.6 | 39.1 | 39.1 | +2.54 (+6.95%) | 883,015 |
| 10 May 2022 | CNY | 35.18 | 36.65 | 34.02 | 36.56 | 36.56 | +1.97 (+5.70%) | 442,992 |
| 9 May 2022 | CNY | 32.7 | 34.67 | 32.58 | 34.59 | 34.59 | +1.33 (+4.00%) | 303,900 |
| 6 May 2022 | CNY | 33.98 | 33.98 | 32.81 | 33.26 | 33.26 | +0.09 (+0.27%) | 147,200 |
| 5 May 2022 | CNY | 32.96 | 33.5 | 32.82 | 33.17 | 33.17 | +0.21 (+0.64%) | 123,320 |
| 29 Apr 2022 | CNY | 32.39 | 33.3 | 32.39 | 32.96 | 32.96 | +0.07 (+0.21%) | 170,020 |
| 28 Apr 2022 | CNY | 33.6 | 33.6 | 31.9 | 32.89 | 32.89 | -0.41 (-1.23%) | 158,700 |
| 27 Apr 2022 | CNY | 29 | 33.47 | 29 | 33.3 | 33.3 | -0.01 (-0.03%) | 209,460 |
| 26 Apr 2022 | CNY | 33.8 | 33.99 | 32.8 | 33.31 | 33.31 | -0.59 (-1.74%) | 317,205 |
| 25 Apr 2022 | CNY | 33.68 | 34.1 | 31.72 | 33.9 | 33.9 | +0.9 (+2.73%) | 620,000 |
| 22 Apr 2022 | CNY | 34.5 | 34.5 | 32.8 | 33 | 33 | -1.5 (-4.35%) | 155,000 |
| 21 Apr 2022 | CNY | 34.65 | 34.65 | 33.1 | 34.5 | 34.5 | -0.15 (-0.43%) | 254,200 |
| 20 Apr 2022 | CNY | 34.77 | 35.25 | 34.52 | 34.65 | 34.65 | -0.12 (-0.35%) | 94,000 |
| 19 Apr 2022 | CNY | 34.68 | 35.24 | 34.65 | 34.77 | 34.77 | -0.25 (-0.71%) | 67,332 |
| 18 Apr 2022 | CNY | 34.52 | 35.48 | 34.52 | 35.02 | 35.02 | -0.08 (-0.23%) | 99,500 |
| 15 Apr 2022 | CNY | 35.7 | 36.5 | 34.96 | 35.1 | 35.1 | -1.21 (-3.33%) | 155,172 |
| 14 Apr 2022 | CNY | 36.51 | 36.66 | 36.19 | 36.31 | 36.31 | -0.2 (-0.55%) | 111,470 |
| 13 Apr 2022 | CNY | 36.43 | 37.59 | 36.43 | 36.51 | 36.51 | -0.29 (-0.79%) | 237,000 |
