| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 50.39 | 50.5 | 49.19 | 50 | 50 | +0.42 (+0.85%) | 216,400 |
| 27 May 2022 | CNY | 50 | 50.77 | 49.13 | 49.58 | 49.58 | -0.27 (-0.54%) | 279,000 |
| 26 May 2022 | CNY | 49.79 | 50.15 | 49.04 | 49.85 | 49.85 | +0.05 (+0.10%) | 152,308 |
| 25 May 2022 | CNY | 49.18 | 51.23 | 48.24 | 49.8 | 49.8 | +0.62 (+1.26%) | 399,052 |
| 24 May 2022 | CNY | 51.71 | 52.48 | 49.04 | 49.18 | 49.18 | -2.8 (-5.39%) | 489,558 |
| 23 May 2022 | CNY | 49.88 | 52.08 | 49.88 | 51.98 | 51.98 | +2.09 (+4.19%) | 484,814 |
| 20 May 2022 | CNY | 48.58 | 50.5 | 48.58 | 49.89 | 49.89 | +1.24 (+2.55%) | 292,786 |
| 19 May 2022 | CNY | 48.16 | 49.1 | 47.8 | 48.65 | 48.65 | +0.03 (+0.06%) | 188,936 |
| 18 May 2022 | CNY | 47.78 | 50 | 47.78 | 48.62 | 48.62 | +0.63 (+1.31%) | 316,500 |
| 17 May 2022 | CNY | 47.75 | 48.2 | 47.41 | 47.99 | 47.99 | +0.16 (+0.33%) | 135,200 |
| 16 May 2022 | CNY | 48.48 | 48.48 | 47.59 | 47.83 | 47.83 | -0.4 (-0.83%) | 143,700 |
| 13 May 2022 | CNY | 47.84 | 48.99 | 47.77 | 48.23 | 48.23 | +0.33 (+0.69%) | 225,871 |
| 12 May 2022 | CNY | 46.88 | 48.38 | 46.81 | 47.9 | 47.9 | +1.02 (+2.18%) | 185,400 |
| 11 May 2022 | CNY | 47.1 | 48.17 | 46.82 | 46.88 | 46.88 | -0.01 (-0.02%) | 207,071 |
| 10 May 2022 | CNY | 45.68 | 46.9 | 45.68 | 46.89 | 46.89 | +0.69 (+1.49%) | 142,475 |
| 9 May 2022 | CNY | 46.06 | 47.17 | 45.8 | 46.2 | 46.2 | -0.27 (-0.58%) | 163,900 |
| 6 May 2022 | CNY | 46.32 | 46.96 | 45.8 | 46.47 | 46.47 | -0.53 (-1.13%) | 117,800 |
| 5 May 2022 | CNY | 46.42 | 47.47 | 46.07 | 47 | 47 | +0.6 (+1.29%) | 178,700 |
| 29 Apr 2022 | CNY | 44.85 | 46.7 | 44.8 | 46.4 | 46.4 | +1.51 (+3.36%) | 212,657 |
| 28 Apr 2022 | CNY | 44.55 | 45.03 | 42.42 | 44.89 | 44.89 | -0.21 (-0.47%) | 296,686 |
| 27 Apr 2022 | CNY | 42.17 | 45.7 | 41.8 | 45.1 | 45.1 | +2.22 (+5.18%) | 314,175 |
| 26 Apr 2022 | CNY | 44.01 | 44.93 | 42.85 | 42.88 | 42.88 | -0.95 (-2.17%) | 212,986 |
| 25 Apr 2022 | CNY | 46.12 | 46.12 | 43.76 | 43.83 | 43.83 | -2.37 (-5.13%) | 273,540 |
| 22 Apr 2022 | CNY | 47.88 | 47.88 | 45.89 | 46.2 | 46.2 | -0.33 (-0.71%) | 290,000 |
| 21 Apr 2022 | CNY | 46.95 | 48 | 45.5 | 46.53 | 46.53 | -1.94 (-4.00%) | 599,558 |
| 20 Apr 2022 | CNY | 47.7 | 49.49 | 47.66 | 48.47 | 48.47 | +0.77 (+1.61%) | 313,986 |
| 19 Apr 2022 | CNY | 47.83 | 48.62 | 47.6 | 47.7 | 47.7 | -0.48 (-1.00%) | 130,725 |
| 18 Apr 2022 | CNY | 46.8 | 48.3 | 46.7 | 48.18 | 48.18 | +1.33 (+2.84%) | 160,972 |
| 15 Apr 2022 | CNY | 47.02 | 47.39 | 46.6 | 46.85 | 46.85 | -0.41 (-0.87%) | 127,700 |
| 14 Apr 2022 | CNY | 47.55 | 47.7 | 47.12 | 47.26 | 47.26 | +0.15 (+0.32%) | 92,271 |
