| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 43.94 | 44.66 | 42.82 | 44.47 | 44.47 | +0.29 (+0.66%) | 2,699,226 |
| 27 May 2022 | CNY | 44.99 | 45.35 | 44.03 | 44.18 | 44.18 | -0.76 (-1.69%) | 2,932,074 |
| 26 May 2022 | CNY | 44.93 | 45.49 | 43.68 | 44.94 | 44.94 | -0.06 (-0.13%) | 2,040,470 |
| 25 May 2022 | CNY | 44.51 | 45.4 | 44.33 | 45 | 45 | +0.39 (+0.87%) | 2,217,759 |
| 24 May 2022 | CNY | 47.09 | 47.25 | 44.36 | 44.61 | 44.61 | -2.67 (-5.65%) | 3,586,811 |
| 23 May 2022 | CNY | 45.88 | 47.35 | 45.36 | 47.28 | 47.28 | +2.03 (+4.49%) | 3,371,775 |
| 20 May 2022 | CNY | 43.97 | 45.37 | 43.67 | 45.25 | 45.25 | +1.67 (+3.83%) | 2,608,213 |
| 19 May 2022 | CNY | 42.6 | 43.69 | 42.45 | 43.58 | 43.58 | +0.43 (+1.00%) | 2,008,157 |
| 18 May 2022 | CNY | 42.75 | 43.84 | 42.55 | 43.15 | 43.15 | +0.18 (+0.42%) | 2,095,923 |
| 17 May 2022 | CNY | 44.2 | 44.2 | 42.01 | 42.97 | 42.97 | -0.94 (-2.14%) | 2,934,084 |
| 16 May 2022 | CNY | 45.37 | 45.6 | 43.44 | 43.91 | 43.91 | -1.09 (-2.42%) | 2,991,102 |
| 13 May 2022 | CNY | 45.17 | 46.24 | 44.4 | 45 | 45 | -0.17 (-0.38%) | 1,551,431 |
| 12 May 2022 | CNY | 44.87 | 46.09 | 44.59 | 45.17 | 45.17 | -0.17 (-0.37%) | 2,043,417 |
| 11 May 2022 | CNY | 44.53 | 46.58 | 44.22 | 45.34 | 45.34 | +0.81 (+1.82%) | 2,766,101 |
| 10 May 2022 | CNY | 43.07 | 44.65 | 42.76 | 44.53 | 44.53 | +1.21 (+2.79%) | 2,253,730 |
| 9 May 2022 | CNY | 43.8 | 44.01 | 43.03 | 43.32 | 43.32 | -0.43 (-0.98%) | 1,806,154 |
| 6 May 2022 | CNY | 42.76 | 43.98 | 42.52 | 43.75 | 43.75 | -0.18 (-0.41%) | 1,736,283 |
| 5 May 2022 | CNY | 43.11 | 44.5 | 42.4 | 43.93 | 43.93 | +0.82 (+1.90%) | 2,354,182 |
| 29 Apr 2022 | CNY | 40.65 | 43.35 | 40.3 | 43.11 | 43.11 | +2.52 (+6.21%) | 3,308,133 |
| 28 Apr 2022 | CNY | 41.88 | 42.18 | 40.05 | 40.59 | 40.59 | -1.14 (-2.73%) | 4,030,472 |
| 27 Apr 2022 | CNY | 41 | 42.1 | 39.53 | 41.73 | 41.73 | +0.15 (+0.36%) | 4,901,992 |
| 26 Apr 2022 | CNY | 40.59 | 42.59 | 40.34 | 41.58 | 41.58 | +1.09 (+2.69%) | 4,963,754 |
| 25 Apr 2022 | CNY | 43 | 43.85 | 40.45 | 40.49 | 40.49 | -3.61 (-8.19%) | 4,308,323 |
| 22 Apr 2022 | CNY | 44.96 | 44.96 | 43.58 | 44.1 | 44.1 | -0.95 (-2.11%) | 2,400,804 |
| 21 Apr 2022 | CNY | 46.67 | 47.15 | 44.71 | 45.05 | 45.05 | -1.62 (-3.47%) | 2,999,035 |
| 20 Apr 2022 | CNY | 45.98 | 47.88 | 45.97 | 46.67 | 46.67 | +0.51 (+1.10%) | 4,326,643 |
| 19 Apr 2022 | CNY | 46.49 | 47.29 | 45.71 | 46.16 | 46.16 | -0.23 (-0.50%) | 3,091,809 |
| 18 Apr 2022 | CNY | 46.65 | 46.79 | 44.63 | 46.39 | 46.39 | -0.61 (-1.30%) | 4,333,666 |
| 15 Apr 2022 | CNY | 46.4 | 47.38 | 45.58 | 47 | 47 | +0.42 (+0.90%) | 4,383,526 |
| 14 Apr 2022 | CNY | 47.83 | 48.18 | 46.17 | 46.58 | 46.58 | -0.42 (-0.89%) | 2,677,605 |
