| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 42.95 | 43.77 | 42.62 | 42.97 | 42.97 | +0.02 (+0.05%) | 2,039,478 |
| 27 May 2022 | CNY | 43.15 | 43.88 | 42.62 | 42.95 | 42.95 | -0.3 (-0.69%) | 2,080,773 |
| 26 May 2022 | CNY | 42.49 | 43.48 | 41.83 | 43.25 | 43.25 | +1.03 (+2.44%) | 2,606,747 |
| 25 May 2022 | CNY | 41.83 | 42.7 | 41.63 | 42.22 | 42.22 | +0.39 (+0.93%) | 3,092,797 |
| 24 May 2022 | CNY | 44.01 | 44.01 | 41.8 | 41.83 | 41.83 | -2.4 (-5.43%) | 4,743,673 |
| 23 May 2022 | CNY | 44.34 | 44.5 | 43.8 | 44.23 | 44.23 | +0.04 (+0.09%) | 2,704,612 |
| 20 May 2022 | CNY | 42.86 | 44.43 | 42.86 | 44.19 | 44.19 | +1.33 (+3.10%) | 5,550,118 |
| 19 May 2022 | CNY | 41.37 | 43.08 | 41.04 | 42.86 | 42.86 | +1 (+2.39%) | 3,763,643 |
| 18 May 2022 | CNY | 41.86 | 42.96 | 41.48 | 41.86 | 41.86 | +0.05 (+0.12%) | 3,196,837 |
| 17 May 2022 | CNY | 42.2 | 42.25 | 41.24 | 41.81 | 41.81 | -0.08 (-0.19%) | 2,151,574 |
| 16 May 2022 | CNY | 42.81 | 43.05 | 41.65 | 41.89 | 41.89 | -0.61 (-1.44%) | 2,981,750 |
| 13 May 2022 | CNY | 42.98 | 43.32 | 42.23 | 42.5 | 42.5 | -0.5 (-1.16%) | 1,779,049 |
| 12 May 2022 | CNY | 42.46 | 43.31 | 42.11 | 43 | 43 | +0.45 (+1.06%) | 2,619,097 |
| 11 May 2022 | CNY | 42.08 | 43.2 | 41.88 | 42.55 | 42.55 | +0.55 (+1.31%) | 3,852,220 |
| 10 May 2022 | CNY | 41.51 | 42.28 | 40.78 | 42 | 42 | +0.46 (+1.11%) | 2,580,284 |
| 9 May 2022 | CNY | 41.65 | 42.18 | 41.39 | 41.54 | 41.54 | -0.05 (-0.12%) | 1,796,390 |
| 6 May 2022 | CNY | 41.99 | 42.5 | 41.44 | 41.59 | 41.59 | -0.95 (-2.23%) | 2,570,456 |
| 5 May 2022 | CNY | 41.65 | 42.93 | 41.3 | 42.54 | 42.54 | +1.24 (+3.00%) | 3,608,669 |
| 29 Apr 2022 | CNY | 39.57 | 41.41 | 39.09 | 41.3 | 41.3 | +2.15 (+5.49%) | 5,008,096 |
| 28 Apr 2022 | CNY | 40.8 | 41 | 38.83 | 39.15 | 39.15 | -1.6 (-3.93%) | 4,213,586 |
| 27 Apr 2022 | CNY | 40.4 | 41.53 | 38.58 | 40.75 | 40.75 | +0.19 (+0.47%) | 6,016,559 |
| 26 Apr 2022 | CNY | 42.56 | 43.17 | 39.96 | 40.56 | 40.56 | -2.01 (-4.72%) | 5,946,186 |
| 25 Apr 2022 | CNY | 43.99 | 44.27 | 42.5 | 42.57 | 42.57 | -1.58 (-3.58%) | 4,056,240 |
| 22 Apr 2022 | CNY | 43.15 | 44.2 | 42.98 | 44.15 | 44.15 | +0.8 (+1.85%) | 3,192,761 |
| 21 Apr 2022 | CNY | 43.55 | 43.98 | 42.86 | 43.35 | 43.35 | -0.24 (-0.55%) | 3,188,357 |
| 20 Apr 2022 | CNY | 43.3 | 43.88 | 43 | 43.59 | 43.59 | +0.54 (+1.25%) | 3,628,517 |
| 19 Apr 2022 | CNY | 43.99 | 44.54 | 42.97 | 43.05 | 43.05 | -0.97 (-2.20%) | 3,167,994 |
| 18 Apr 2022 | CNY | 43.44 | 44.31 | 42.5 | 44.02 | 44.02 | +0.27 (+0.62%) | 2,452,652 |
| 15 Apr 2022 | CNY | 44.75 | 44.75 | 43.66 | 43.75 | 43.75 | -1.26 (-2.80%) | 4,222,153 |
| 14 Apr 2022 | CNY | 46.75 | 46.99 | 44.15 | 45.01 | 45.01 | -3.33 (-6.89%) | 11,404,478 |
