| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 36.28 | 36.79 | 35.29 | 36.09 | 36.09 | -0.29 (-0.80%) | 5,912,621 |
| 27 May 2022 | CNY | 36.62 | 37.85 | 35.66 | 36.38 | 36.38 | -0.61 (-1.65%) | 7,316,864 |
| 26 May 2022 | CNY | 37.18 | 38 | 36.01 | 36.99 | 36.99 | -1.01 (-2.66%) | 9,610,104 |
| 25 May 2022 | CNY | 35.38 | 38 | 34.85 | 38 | 38 | +2.57 (+7.25%) | 12,791,932 |
| 24 May 2022 | CNY | 36.57 | 37.59 | 35.3 | 35.43 | 35.43 | -2.09 (-5.57%) | 8,999,180 |
| 23 May 2022 | CNY | 37.1 | 37.76 | 36.5 | 37.52 | 37.52 | -0.27 (-0.71%) | 8,267,888 |
| 20 May 2022 | CNY | 38.2 | 38.82 | 37.02 | 37.79 | 37.79 | -0.21 (-0.55%) | 11,543,586 |
| 19 May 2022 | CNY | 34.81 | 38.6 | 34.22 | 38 | 38 | +2.48 (+6.98%) | 14,491,798 |
| 18 May 2022 | CNY | 33.65 | 35.96 | 33.2 | 35.52 | 35.52 | +1.59 (+4.69%) | 12,021,218 |
| 17 May 2022 | CNY | 31.01 | 36.6 | 31.01 | 33.93 | 33.93 | +2.93 (+9.45%) | 13,437,067 |
| 16 May 2022 | CNY | 31.32 | 32.5 | 30.9 | 31 | 31 | -0.683 (-2.16%) | 4,713,804 |
| 16 May 2022 |
|
|||||||
| 13 May 2022 | CNY | 32.1556 | 32.1556 | 31.1111 | 31.6833 | 31.6833 | -0.256 (-0.80%) | 5,087,883 |
| 12 May 2022 | CNY | 30.9222 | 32.2222 | 30.8611 | 31.9389 | 31.9389 | +0.511 (+1.63%) | 6,873,582 |
| 11 May 2022 | CNY | 30.3333 | 32.7445 | 29.7833 | 31.4278 | 31.4278 | +1.1 (+3.63%) | 9,571,257 |
| 10 May 2022 | CNY | 28.1611 | 30.7278 | 27.9444 | 30.3278 | 30.3278 | +1.706 (+5.96%) | 8,376,750 |
| 9 May 2022 | CNY | 28.1111 | 29.4389 | 28.1111 | 28.6222 | 28.6222 | -0.028 (-0.10%) | 5,381,040 |
| 6 May 2022 | CNY | 26.9278 | 29.2167 | 26.6056 | 28.65 | 28.65 | +1.622 (+6.00%) | 8,253,520 |
| 5 May 2022 | CNY | 26.6667 | 27.5167 | 26.3889 | 27.0278 | 27.0278 | +0.45 (+1.69%) | 4,710,931 |
| 29 Apr 2022 | CNY | 26.1111 | 26.9444 | 25.5556 | 26.5778 | 26.5778 | +0.806 (+3.13%) | 5,957,253 |
| 28 Apr 2022 | CNY | 26.4167 | 26.8278 | 25.6389 | 25.7722 | 25.7722 | -0.806 (-3.03%) | 5,444,166 |
| 27 Apr 2022 | CNY | 23.6389 | 26.6722 | 23.6222 | 26.5778 | 26.5778 | +2.467 (+10.23%) | 7,427,781 |
| 26 Apr 2022 | CNY | 25.5444 | 25.6667 | 24.0222 | 24.1111 | 24.1111 | -1.039 (-4.13%) | 4,475,363 |
| 25 Apr 2022 | CNY | 27.0889 | 27.5389 | 25.1389 | 25.15 | 25.15 | -2.667 (-9.59%) | 4,722,174 |
| 22 Apr 2022 | CNY | 28.0556 | 28.4944 | 27.4167 | 27.8167 | 27.8167 | -0.155 (-0.56%) | 3,748,392 |
| 21 Apr 2022 | CNY | 29.7667 | 29.9444 | 27.7833 | 27.9722 | 27.9722 | -1.778 (-5.98%) | 5,226,147 |
| 20 Apr 2022 | CNY | 30.4444 | 31.2944 | 29.6556 | 29.75 | 29.75 | -1.683 (-5.36%) | 4,937,893 |
| 19 Apr 2022 | CNY | 32.0556 | 33.4444 | 31.2778 | 31.4333 | 31.4333 | -0.278 (-0.88%) | 5,498,838 |
| 18 Apr 2022 | CNY | 30.5611 | 31.8667 | 30.15 | 31.7111 | 31.7111 | +0.905 (+2.94%) | 3,743,154 |
| 15 Apr 2022 | CNY | 31.35 | 31.35 | 30.1056 | 30.8056 | 30.8056 | -0.811 (-2.57%) | 4,105,355 |
| 14 Apr 2022 | CNY | 32.0556 | 32.4833 | 31.5833 | 31.6167 | 31.6167 | -0.178 (-0.56%) | 2,769,789 |
