| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 35.4 | 37.0429 | 35.0571 | 36.6429 | 36.6429 | +1.586 (+4.52%) | 3,493,368 |
| 27 May 2022 | CNY | 36.4214 | 36.6571 | 34.9143 | 35.0571 | 35.0571 | -1.4 (-3.84%) | 3,571,960 |
| 26 May 2022 | CNY | 34.65 | 36.9 | 33.9857 | 36.4571 | 36.4571 | +1.579 (+4.53%) | 5,697,351 |
| 25 May 2022 | CNY | 34.8071 | 35.2857 | 34.4857 | 34.8786 | 34.8786 | -0.05 (-0.14%) | 1,790,622 |
| 24 May 2022 | CNY | 34.7786 | 37.1429 | 34.5214 | 34.9286 | 34.9286 | -0.043 (-0.12%) | 5,048,076 |
| 23 May 2022 | CNY | 35.4357 | 35.4357 | 34.5357 | 34.9714 | 34.9714 | -0.136 (-0.39%) | 2,786,561 |
| 20 May 2022 | CNY | 35.3643 | 35.8 | 34.45 | 35.1071 | 35.1071 | -0.443 (-1.25%) | 2,429,145 |
| 19 May 2022 | CNY | 34.7143 | 35.6071 | 34.2857 | 35.55 | 35.55 | +0.457 (+1.30%) | 2,699,212 |
| 18 May 2022 | CNY | 35.5786 | 35.9071 | 34.95 | 35.0929 | 35.0929 | -0.343 (-0.97%) | 1,793,691 |
| 17 May 2022 | CNY | 34.7071 | 35.6357 | 34.0071 | 35.4357 | 35.4357 | +0.95 (+2.75%) | 3,237,679 |
| 16 May 2022 | CNY | 35 | 35.4357 | 34.05 | 34.4857 | 34.4857 | -0.036 (-0.10%) | 2,522,833 |
| 13 May 2022 | CNY | 34.4571 | 34.9857 | 34.1214 | 34.5214 | 34.5214 | 0.0 (0.0%) | 2,285,502 |
| 12 May 2022 | CNY | 34.0714 | 35.1429 | 34.0643 | 34.5214 | 34.5214 | -0.043 (-0.12%) | 3,042,545 |
| 11 May 2022 | CNY | 35.5214 | 36.0643 | 34.4429 | 34.5643 | 34.5643 | -0.614 (-1.75%) | 3,922,864 |
| 10 May 2022 | CNY | 34.2857 | 36.4429 | 33.9786 | 35.1786 | 35.1786 | +0.764 (+2.22%) | 4,713,567 |
| 9 May 2022 | CNY | 33.5857 | 34.5643 | 33.3286 | 34.4143 | 34.4143 | +0.829 (+2.47%) | 3,794,593 |
| 6 May 2022 | CNY | 33.5643 | 34.5 | 32.7929 | 33.5857 | 33.5857 | -0.693 (-2.02%) | 3,962,540 |
| 5 May 2022 | CNY | 31.2357 | 34.9857 | 30.8929 | 34.2786 | 34.2786 | +3.493 (+11.35%) | 6,256,077 |
| 29 Apr 2022 | CNY | 29.7143 | 31.4286 | 29.0714 | 30.7857 | 30.7857 | +1.414 (+4.82%) | 4,390,204 |
| 28 Apr 2022 | CNY | 29.4643 | 30.7286 | 29 | 29.3714 | 29.3714 | -0.629 (-2.10%) | 4,377,564 |
| 27 Apr 2022 | CNY | 27.2571 | 30.0571 | 26.8643 | 30 | 30 | +2.429 (+8.81%) | 4,870,412 |
| 26 Apr 2022 | CNY | 28.0643 | 28.9286 | 26.4286 | 27.5714 | 27.5714 | -0.222 (-0.80%) | 5,894,987 |
| 25 Apr 2022 | CNY | 27.7 | 29.2143 | 27.0357 | 27.7929 | 27.7929 | +0.293 (+1.07%) | 6,975,411 |
| 22 Apr 2022 | CNY | 28.8143 | 28.8143 | 26.6571 | 27.5 | 27.5 | -0.764 (-2.70%) | 3,505,646 |
| 21 Apr 2022 | CNY | 29.65 | 30.1786 | 27.9857 | 28.2643 | 28.2643 | -1.393 (-4.70%) | 4,235,700 |
| 20 Apr 2022 | CNY | 29.7429 | 31.4286 | 29.4571 | 29.6571 | 29.6571 | -0.079 (-0.26%) | 5,845,686 |
| 19 Apr 2022 | CNY | 28.4 | 29.9857 | 28.0286 | 29.7357 | 29.7357 | +1.514 (+5.37%) | 4,579,050 |
| 18 Apr 2022 | CNY | 25.8286 | 28.5714 | 25.8286 | 28.2214 | 28.2214 | +1.886 (+7.16%) | 3,786,890 |
| 15 Apr 2022 | CNY | 27.0714 | 27.3214 | 26.1571 | 26.3357 | 26.3357 | -0.736 (-2.72%) | 2,790,320 |
| 14 Apr 2022 | CNY | 27.6643 | 28.2571 | 26.7857 | 27.0714 | 27.0714 | -0.572 (-2.07%) | 4,059,732 |
