| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 33.49 | 35.85 | 33.18 | 35.07 | 35.07 | +1.91 (+5.76%) | 8,558,616 |
| 19 May 2022 | CNY | 33 | 33.69 | 32.59 | 33.16 | 33.16 | -1.34 (-3.88%) | 7,136,922 |
| 18 May 2022 | CNY | 36.6 | 37.19 | 34.33 | 34.5 | 34.5 | -1.21 (-3.39%) | 9,103,466 |
| 17 May 2022 | CNY | 34.5 | 36.98 | 34.2 | 35.71 | 35.71 | +0.82 (+2.35%) | 11,023,564 |
| 16 May 2022 | CNY | 33.23 | 35.32 | 32.91 | 34.89 | 34.89 | +1.79 (+5.41%) | 9,877,025 |
| 13 May 2022 | CNY | 33.06 | 33.38 | 32.45 | 33.1 | 33.1 | -0.24 (-0.72%) | 4,336,134 |
| 12 May 2022 | CNY | 32 | 34.3 | 31.86 | 33.34 | 33.34 | +0.7 (+2.14%) | 7,221,206 |
| 11 May 2022 | CNY | 33.15 | 33.66 | 32.53 | 32.64 | 32.64 | -0.01 (-0.03%) | 7,616,204 |
| 10 May 2022 | CNY | 31.3 | 33.5 | 31.28 | 32.65 | 32.65 | +0.12 (+0.37%) | 6,063,528 |
| 9 May 2022 | CNY | 31.8 | 33.3 | 31.36 | 32.53 | 32.53 | +0.44 (+1.37%) | 7,686,467 |
| 6 May 2022 | CNY | 30.6 | 34.41 | 30.5 | 32.09 | 32.09 | -0.83 (-2.52%) | 10,209,666 |
| 5 May 2022 | CNY | 31.4 | 34.29 | 30.83 | 32.92 | 32.92 | +1.17 (+3.69%) | 14,309,386 |
| 29 Apr 2022 | CNY | 26.14 | 31.75 | 26.14 | 31.75 | 31.75 | +5.29 (+19.99%) | 9,882,831 |
| 28 Apr 2022 | CNY | 27.63 | 28.36 | 26.43 | 26.46 | 26.46 | -1.44 (-5.16%) | 3,352,609 |
| 27 Apr 2022 | CNY | 26.25 | 28.06 | 26.12 | 27.9 | 27.9 | +0.31 (+1.12%) | 3,119,596 |
| 26 Apr 2022 | CNY | 27.84 | 29.19 | 27.4 | 27.59 | 27.59 | -0.25 (-0.90%) | 2,973,746 |
| 25 Apr 2022 | CNY | 30.8 | 30.89 | 27.7 | 27.84 | 27.84 | -3.3 (-10.60%) | 3,250,692 |
| 22 Apr 2022 | CNY | 31.98 | 32.4 | 30.9 | 31.14 | 31.14 | -1.22 (-3.77%) | 3,106,229 |
| 21 Apr 2022 | CNY | 33.31 | 33.69 | 31.91 | 32.36 | 32.36 | -1.39 (-4.12%) | 3,528,748 |
| 20 Apr 2022 | CNY | 34.7 | 35.42 | 33.58 | 33.75 | 33.75 | -1.02 (-2.93%) | 2,705,758 |
| 19 Apr 2022 | CNY | 35.3 | 36.06 | 34.25 | 34.77 | 34.77 | -0.32 (-0.91%) | 2,461,551 |
| 18 Apr 2022 | CNY | 35.5 | 35.5 | 34 | 35.09 | 35.09 | -0.81 (-2.26%) | 2,670,844 |
| 15 Apr 2022 | CNY | 34.9 | 36.87 | 34.9 | 35.9 | 35.9 | +0.51 (+1.44%) | 3,803,600 |
| 14 Apr 2022 | CNY | 34.7 | 35.6 | 34.54 | 35.39 | 35.39 | +0.54 (+1.55%) | 2,871,259 |
| 13 Apr 2022 | CNY | 34.33 | 36.08 | 33.5 | 34.85 | 34.85 | +0.14 (+0.40%) | 3,942,892 |
| 12 Apr 2022 | CNY | 35.02 | 35.02 | 33.21 | 34.71 | 34.71 | -0.01 (-0.03%) | 3,042,434 |
| 11 Apr 2022 | CNY | 34.34 | 36.25 | 33.78 | 34.72 | 34.72 | +0.39 (+1.14%) | 3,742,103 |
| 8 Apr 2022 | CNY | 35.58 | 36.1 | 34.2 | 34.33 | 34.33 | -1.48 (-4.13%) | 3,734,747 |
| 7 Apr 2022 | CNY | 37.75 | 37.79 | 35.81 | 35.81 | 35.81 | -1.96 (-5.19%) | 3,813,300 |
| 6 Apr 2022 | CNY | 37.56 | 38.2 | 37 | 37.77 | 37.77 | 0.0 (0.0%) | 3,438,520 |
