| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 46.91 | 46.95 | 45.71 | 46.32 | 46.32 | -0.48 (-1.03%) | 1,098,772 |
| 30 May 2022 | CNY | 46.01 | 46.95 | 44.88 | 46.8 | 46.8 | +0.95 (+2.07%) | 1,741,900 |
| 27 May 2022 | CNY | 46.3 | 46.65 | 45.23 | 45.85 | 45.85 | -0.36 (-0.78%) | 1,076,629 |
| 26 May 2022 | CNY | 46.14 | 46.75 | 45.55 | 46.21 | 46.21 | +0.03 (+0.06%) | 1,098,621 |
| 25 May 2022 | CNY | 46.85 | 47.43 | 45.47 | 46.18 | 46.18 | -1.07 (-2.26%) | 2,485,480 |
| 24 May 2022 | CNY | 48.99 | 48.99 | 47.01 | 47.25 | 47.25 | -1.73 (-3.53%) | 2,158,764 |
| 23 May 2022 | CNY | 48.3 | 49.63 | 48.14 | 48.98 | 48.98 | +1.42 (+2.99%) | 3,672,887 |
| 20 May 2022 | CNY | 45.8 | 47.6 | 45.71 | 47.56 | 47.56 | +1.96 (+4.30%) | 2,563,551 |
| 19 May 2022 | CNY | 46.81 | 46.81 | 45.22 | 45.6 | 45.6 | -1.79 (-3.78%) | 2,557,870 |
| 18 May 2022 | CNY | 46.1 | 47.74 | 45.79 | 47.39 | 47.39 | +1.39 (+3.02%) | 2,936,307 |
| 17 May 2022 | CNY | 45.65 | 46.64 | 45.2 | 46 | 46 | +0.15 (+0.33%) | 1,484,000 |
| 16 May 2022 | CNY | 45.95 | 46.17 | 45.07 | 45.85 | 45.85 | +0.05 (+0.11%) | 1,359,700 |
| 13 May 2022 | CNY | 45.65 | 46.26 | 45.52 | 45.8 | 45.8 | +0.3 (+0.66%) | 831,209 |
| 12 May 2022 | CNY | 45.2 | 46.16 | 44.8 | 45.5 | 45.5 | +0.39 (+0.86%) | 1,176,500 |
| 11 May 2022 | CNY | 47.01 | 47.28 | 44.88 | 45.11 | 45.11 | -0.69 (-1.51%) | 1,764,409 |
| 10 May 2022 | CNY | 45.87 | 46.63 | 45.27 | 45.8 | 45.8 | -0.28 (-0.61%) | 1,836,778 |
| 9 May 2022 | CNY | 46.76 | 46.99 | 45.8 | 46.08 | 46.08 | -0.65 (-1.39%) | 1,028,909 |
| 6 May 2022 | CNY | 46.5 | 47.13 | 46.26 | 46.73 | 46.73 | -0.67 (-1.41%) | 1,399,890 |
| 5 May 2022 | CNY | 45.6 | 47.66 | 45.2 | 47.4 | 47.4 | +1.52 (+3.31%) | 2,684,443 |
| 29 Apr 2022 | CNY | 44.07 | 46.3 | 43.87 | 45.88 | 45.88 | +1.69 (+3.82%) | 2,453,127 |
| 28 Apr 2022 | CNY | 42.11 | 44.84 | 42 | 44.19 | 44.19 | +1.68 (+3.95%) | 2,059,982 |
| 27 Apr 2022 | CNY | 40.35 | 43.07 | 39.7 | 42.51 | 42.51 | +3.44 (+8.80%) | 2,954,183 |
| 26 Apr 2022 | CNY | 40.18 | 41.27 | 39.02 | 39.07 | 39.07 | -1.47 (-3.63%) | 1,762,448 |
| 25 Apr 2022 | CNY | 41.73 | 42.71 | 40.46 | 40.54 | 40.54 | -1.6 (-3.80%) | 1,988,974 |
| 22 Apr 2022 | CNY | 43 | 43.8 | 41.81 | 42.14 | 42.14 | -1.08 (-2.50%) | 1,408,799 |
| 21 Apr 2022 | CNY | 44.12 | 44.58 | 43.13 | 43.22 | 43.22 | -1.16 (-2.61%) | 1,069,900 |
| 20 Apr 2022 | CNY | 44.88 | 44.88 | 43.65 | 44.38 | 44.38 | -0.48 (-1.07%) | 773,752 |
| 19 Apr 2022 | CNY | 44.6 | 45 | 44.2 | 44.86 | 44.86 | +0.02 (+0.04%) | 612,300 |
| 18 Apr 2022 | CNY | 43.6 | 45.05 | 43.15 | 44.84 | 44.84 | +0.84 (+1.91%) | 1,195,942 |
| 15 Apr 2022 | CNY | 44.5 | 44.87 | 43.51 | 44 | 44 | -0.8 (-1.79%) | 1,130,969 |
