| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 39.5 | 43.48 | 39.44 | 42.8 | 42.8 | +3.81 (+9.77%) | 25,714,481 |
| 27 May 2022 | CNY | 40 | 41.04 | 38.6 | 38.99 | 38.99 | -0.65 (-1.64%) | 23,750,370 |
| 26 May 2022 | CNY | 38.5 | 40.24 | 37.4 | 39.64 | 39.64 | +1.73 (+4.56%) | 24,476,546 |
| 25 May 2022 | CNY | 35.35 | 38.91 | 35.05 | 37.91 | 37.91 | +2.74 (+7.79%) | 19,379,499 |
| 24 May 2022 | CNY | 37.15 | 37.35 | 35.14 | 35.17 | 35.17 | -1.95 (-5.25%) | 9,066,752 |
| 23 May 2022 | CNY | 37.54 | 37.72 | 36.69 | 37.12 | 37.12 | -0.37 (-0.99%) | 8,862,458 |
| 20 May 2022 | CNY | 35.91 | 37.5 | 35.9 | 37.49 | 37.49 | +1.49 (+4.14%) | 12,921,546 |
| 19 May 2022 | CNY | 36.5 | 36.74 | 35.08 | 36 | 36 | -1.05 (-2.83%) | 14,644,003 |
| 18 May 2022 | CNY | 38.05 | 38.13 | 36.76 | 37.05 | 37.05 | -0.99 (-2.60%) | 9,934,986 |
| 17 May 2022 | CNY | 37.99 | 38.28 | 37.26 | 38.04 | 38.04 | +0.34 (+0.90%) | 7,905,123 |
| 16 May 2022 | CNY | 38.1 | 38.75 | 37.21 | 37.7 | 37.7 | -0.38 (-1.00%) | 12,669,130 |
| 13 May 2022 | CNY | 38.56 | 39 | 37.64 | 38.08 | 38.08 | -0.47 (-1.22%) | 8,828,184 |
| 12 May 2022 | CNY | 37.21 | 38.87 | 37.17 | 38.55 | 38.55 | +0.95 (+2.53%) | 11,946,823 |
| 11 May 2022 | CNY | 36.98 | 38.88 | 36.84 | 37.6 | 37.6 | +0.32 (+0.86%) | 17,648,039 |
| 10 May 2022 | CNY | 35.78 | 37.5 | 35.6 | 37.28 | 37.28 | +0.88 (+2.42%) | 11,751,872 |
| 9 May 2022 | CNY | 36.42 | 37.29 | 35.93 | 36.4 | 36.4 | +0.02 (+0.05%) | 11,132,817 |
| 6 May 2022 | CNY | 36.14 | 36.89 | 35.86 | 36.38 | 36.38 | -0.75 (-2.02%) | 8,589,609 |
| 5 May 2022 | CNY | 36.97 | 37.68 | 36.59 | 37.13 | 37.13 | +0.19 (+0.51%) | 12,334,745 |
| 29 Apr 2022 | CNY | 35.44 | 37.2 | 35.05 | 36.94 | 36.94 | +1.54 (+4.35%) | 15,721,274 |
| 28 Apr 2022 | CNY | 34.29 | 36.2 | 33.58 | 35.4 | 35.4 | +0.79 (+2.28%) | 21,854,610 |
| 27 Apr 2022 | CNY | 31 | 35.07 | 31 | 34.61 | 34.61 | +4.8 (+16.10%) | 31,215,579 |
| 26 Apr 2022 | CNY | 30.29 | 31.98 | 29.51 | 29.81 | 29.81 | -0.47 (-1.55%) | 16,339,901 |
| 25 Apr 2022 | CNY | 32.89 | 32.9 | 30.2 | 30.28 | 30.28 | -3.38 (-10.04%) | 16,083,271 |
| 22 Apr 2022 | CNY | 33.27 | 34.3 | 32.7 | 33.66 | 33.66 | +0.16 (+0.48%) | 12,878,676 |
| 21 Apr 2022 | CNY | 34.59 | 35.16 | 33.26 | 33.5 | 33.5 | -1.45 (-4.15%) | 11,645,483 |
| 20 Apr 2022 | CNY | 35.32 | 36.26 | 34.8 | 34.95 | 34.95 | -0.47 (-1.33%) | 9,469,280 |
| 19 Apr 2022 | CNY | 36.25 | 36.75 | 35.08 | 35.42 | 35.42 | -0.77 (-2.13%) | 8,000,426 |
| 18 Apr 2022 | CNY | 36.75 | 37 | 35.82 | 36.19 | 36.19 | -0.41 (-1.12%) | 7,453,693 |
| 15 Apr 2022 | CNY | 36.3 | 37.02 | 36.15 | 36.6 | 36.6 | +0.01 (+0.03%) | 9,888,615 |
| 14 Apr 2022 | CNY | 34.94 | 37.33 | 34.7 | 36.59 | 36.59 | +2.17 (+6.30%) | 19,910,855 |
