| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 40.16 | 41.27 | 39.52 | 40.15 | 40.15 | -0.01 (-0.02%) | 1,009,422 |
| 27 May 2022 | CNY | 40.23 | 40.67 | 39.07 | 40.16 | 40.16 | 0.0 (0.0%) | 1,403,284 |
| 26 May 2022 | CNY | 39 | 40.4 | 38.9 | 40.16 | 40.16 | +0.18 (+0.45%) | 1,256,900 |
| 25 May 2022 | CNY | 38.75 | 40.8 | 38.51 | 39.98 | 39.98 | +1.23 (+3.17%) | 2,038,300 |
| 24 May 2022 | CNY | 39.5 | 39.85 | 38.39 | 38.75 | 38.75 | -0.55 (-1.40%) | 935,579 |
| 23 May 2022 | CNY | 40.01 | 40.01 | 38.8 | 39.3 | 39.3 | +0.04 (+0.10%) | 1,120,184 |
| 20 May 2022 | CNY | 38.13 | 39.74 | 38.1 | 39.26 | 39.26 | +1.18 (+3.10%) | 1,610,875 |
| 19 May 2022 | CNY | 37.9 | 38.95 | 36.8 | 38.08 | 38.08 | +0.18 (+0.47%) | 1,470,496 |
| 18 May 2022 | CNY | 37.41 | 38.4 | 36.8 | 37.9 | 37.9 | +0.45 (+1.20%) | 1,040,800 |
| 17 May 2022 | CNY | 38.4 | 38.88 | 36.7 | 37.45 | 37.45 | -1.4 (-3.60%) | 1,865,100 |
| 16 May 2022 | CNY | 37.48 | 41.91 | 36.36 | 38.85 | 38.85 | +3.15 (+8.82%) | 3,063,478 |
| 13 May 2022 | CNY | 35.41 | 36.36 | 35.26 | 35.7 | 35.7 | +0.29 (+0.82%) | 527,278 |
| 12 May 2022 | CNY | 35.34 | 36.13 | 34.96 | 35.41 | 35.41 | -0.1 (-0.28%) | 559,200 |
| 11 May 2022 | CNY | 36.21 | 36.58 | 35.22 | 35.51 | 35.51 | +0.02 (+0.06%) | 906,800 |
| 10 May 2022 | CNY | 34.6 | 35.87 | 33.61 | 35.49 | 35.49 | +0.59 (+1.69%) | 748,000 |
| 9 May 2022 | CNY | 35.5 | 36.35 | 34.68 | 34.9 | 34.9 | -1.16 (-3.22%) | 1,201,300 |
| 6 May 2022 | CNY | 37.6 | 37.6 | 35.95 | 36.06 | 36.06 | -2.09 (-5.48%) | 1,020,732 |
| 5 May 2022 | CNY | 37.41 | 39.98 | 36.51 | 38.15 | 38.15 | +0.27 (+0.71%) | 3,096,774 |
| 29 Apr 2022 | CNY | 35.27 | 37.98 | 35.27 | 37.88 | 37.88 | +2.63 (+7.46%) | 1,155,600 |
| 28 Apr 2022 | CNY | 35.24 | 35.73 | 34.06 | 35.25 | 35.25 | +0.02 (+0.06%) | 858,802 |
| 27 Apr 2022 | CNY | 33.71 | 36.46 | 32.68 | 35.23 | 35.23 | +1.52 (+4.51%) | 1,166,898 |
| 26 Apr 2022 | CNY | 35.7 | 36.5 | 33.55 | 33.71 | 33.71 | -2.29 (-6.36%) | 1,026,000 |
| 25 Apr 2022 | CNY | 37.2 | 37.3 | 34.51 | 36 | 36 | -1.33 (-3.56%) | 1,273,800 |
| 22 Apr 2022 | CNY | 37.76 | 38.2 | 37.02 | 37.33 | 37.33 | -0.52 (-1.37%) | 607,000 |
| 21 Apr 2022 | CNY | 40.1 | 41 | 37.76 | 37.85 | 37.85 | -2.54 (-6.29%) | 848,100 |
| 20 Apr 2022 | CNY | 41.01 | 41.77 | 40.11 | 40.39 | 40.39 | -0.63 (-1.54%) | 601,900 |
| 19 Apr 2022 | CNY | 39.21 | 42.05 | 39.16 | 41.02 | 41.02 | +1.81 (+4.62%) | 1,220,400 |
| 18 Apr 2022 | CNY | 37 | 39.8 | 36.78 | 39.21 | 39.21 | +1.65 (+4.39%) | 963,500 |
| 15 Apr 2022 | CNY | 36.79 | 37.73 | 35.78 | 37.56 | 37.56 | +0.19 (+0.51%) | 1,007,250 |
| 14 Apr 2022 | CNY | 38.55 | 39.39 | 37 | 37.37 | 37.37 | -1.07 (-2.78%) | 1,157,500 |
