| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 40.13 | 42.45 | 40.09 | 41.95 | 41.95 | +1.91 (+4.77%) | 3,820,937 |
| 19 May 2022 | CNY | 39.01 | 40.39 | 38.99 | 40.04 | 40.04 | +0.44 (+1.11%) | 2,118,627 |
| 18 May 2022 | CNY | 39.76 | 40.14 | 39.53 | 39.6 | 39.6 | -0.36 (-0.90%) | 1,754,080 |
| 17 May 2022 | CNY | 40.88 | 40.95 | 39.26 | 39.96 | 39.96 | -0.92 (-2.25%) | 3,390,420 |
| 16 May 2022 | CNY | 42.16 | 42.28 | 40.55 | 40.88 | 40.88 | -1.28 (-3.04%) | 2,103,428 |
| 13 May 2022 | CNY | 42.25 | 42.76 | 41.29 | 42.16 | 42.16 | +0.41 (+0.98%) | 2,135,790 |
| 12 May 2022 | CNY | 40.85 | 42.67 | 40.72 | 41.75 | 41.75 | +0.2 (+0.48%) | 2,896,890 |
| 11 May 2022 | CNY | 40.98 | 42.48 | 40.02 | 41.55 | 41.55 | +0.71 (+1.74%) | 3,602,976 |
| 10 May 2022 | CNY | 39.8 | 40.92 | 39.11 | 40.84 | 40.84 | +0.14 (+0.34%) | 3,817,497 |
| 9 May 2022 | CNY | 43.01 | 43.16 | 38.97 | 40.7 | 40.7 | -0.45 (-1.09%) | 3,645,150 |
| 6 May 2022 | CNY | 39.4 | 41.93 | 39.12 | 41.15 | 41.15 | +0.76 (+1.88%) | 3,572,835 |
| 5 May 2022 | CNY | 40.05 | 41.19 | 39.89 | 40.39 | 40.39 | +0.34 (+0.85%) | 3,887,150 |
| 29 Apr 2022 | CNY | 37.82 | 40.88 | 37.47 | 40.05 | 40.05 | +2 (+5.26%) | 5,644,464 |
| 28 Apr 2022 | CNY | 38.86 | 38.96 | 37.46 | 38.05 | 38.05 | -0.79 (-2.03%) | 3,508,726 |
| 27 Apr 2022 | CNY | 36.89 | 39.33 | 36.31 | 38.84 | 38.84 | +1.44 (+3.85%) | 5,750,119 |
| 26 Apr 2022 | CNY | 37.8 | 40 | 36.15 | 37.4 | 37.4 | -0.41 (-1.08%) | 7,441,748 |
| 25 Apr 2022 | CNY | 36.5 | 38.38 | 36.36 | 37.81 | 37.81 | +1.33 (+3.65%) | 8,807,346 |
| 22 Apr 2022 | CNY | 35.17 | 37.49 | 34.8 | 36.48 | 36.48 | +2.5 (+7.36%) | 7,191,364 |
| 21 Apr 2022 | CNY | 34.3 | 34.71 | 33.36 | 33.98 | 33.98 | -0.64 (-1.85%) | 1,782,881 |
| 20 Apr 2022 | CNY | 34.41 | 35.89 | 34.09 | 34.62 | 34.62 | +0.32 (+0.93%) | 2,806,903 |
| 19 Apr 2022 | CNY | 33.26 | 34.61 | 33.03 | 34.3 | 34.3 | +0.78 (+2.33%) | 2,820,698 |
| 18 Apr 2022 | CNY | 32.54 | 33.99 | 31.76 | 33.52 | 33.52 | +0.98 (+3.01%) | 1,752,707 |
| 15 Apr 2022 | CNY | 33.03 | 33.14 | 32.36 | 32.54 | 32.54 | -0.47 (-1.42%) | 1,153,230 |
| 14 Apr 2022 | CNY | 31.93 | 33.53 | 31.91 | 33.01 | 33.01 | +1.1 (+3.45%) | 1,848,276 |
| 13 Apr 2022 | CNY | 33.23 | 33.23 | 31.9 | 31.91 | 31.91 | -1.36 (-4.09%) | 2,150,804 |
| 12 Apr 2022 | CNY | 33.56 | 33.78 | 32.66 | 33.27 | 33.27 | +0.07 (+0.21%) | 1,872,176 |
| 11 Apr 2022 | CNY | 34.33 | 34.33 | 33.2 | 33.2 | 33.2 | -0.85 (-2.50%) | 1,325,582 |
| 8 Apr 2022 | CNY | 34.15 | 34.35 | 33.71 | 34.05 | 34.05 | +0.01 (+0.03%) | 1,239,202 |
| 7 Apr 2022 | CNY | 34.25 | 34.76 | 34.02 | 34.04 | 34.04 | -0.51 (-1.48%) | 1,262,150 |
| 6 Apr 2022 | CNY | 33.78 | 34.78 | 33.51 | 34.55 | 34.55 | +0.77 (+2.28%) | 1,841,581 |
