| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 39.09 | 39.47 | 38.38 | 39.24 | 39.24 | +0.25 (+0.64%) | 521,242 |
| 19 May 2022 | CNY | 38.11 | 39.29 | 38 | 38.99 | 38.99 | +0.01 (+0.03%) | 484,527 |
| 18 May 2022 | CNY | 38.6 | 39.8 | 38.6 | 38.98 | 38.98 | +0.18 (+0.46%) | 621,842 |
| 17 May 2022 | CNY | 37.92 | 39.59 | 37.51 | 38.8 | 38.8 | +1.01 (+2.67%) | 800,300 |
| 16 May 2022 | CNY | 39.51 | 39.77 | 37.39 | 37.79 | 37.79 | -1.47 (-3.74%) | 733,242 |
| 13 May 2022 | CNY | 39.14 | 40.49 | 38.82 | 39.26 | 39.26 | -0.14 (-0.36%) | 506,555 |
| 12 May 2022 | CNY | 38.81 | 39.77 | 38.68 | 39.4 | 39.4 | +0.15 (+0.38%) | 589,600 |
| 11 May 2022 | CNY | 40 | 40.74 | 39.25 | 39.25 | 39.25 | -1.64 (-4.01%) | 1,054,513 |
| 10 May 2022 | CNY | 37.21 | 41.6 | 37.2 | 40.89 | 40.89 | +2.69 (+7.04%) | 1,711,756 |
| 9 May 2022 | CNY | 36.85 | 38.4 | 36.8 | 38.2 | 38.2 | +1.15 (+3.10%) | 741,842 |
| 6 May 2022 | CNY | 37 | 37.96 | 36.8 | 37.05 | 37.05 | -1.78 (-4.58%) | 969,500 |
| 5 May 2022 | CNY | 38.52 | 39.93 | 38.16 | 38.83 | 38.83 | -1.06 (-2.66%) | 1,034,099 |
| 29 Apr 2022 | CNY | 38.8 | 41.73 | 37.17 | 39.89 | 39.89 | +1.13 (+2.92%) | 1,613,012 |
| 28 Apr 2022 | CNY | 37.67 | 39.68 | 36.3 | 38.76 | 38.76 | +1.05 (+2.78%) | 1,654,880 |
| 27 Apr 2022 | CNY | 34.81 | 37.77 | 33.96 | 37.71 | 37.71 | +2.73 (+7.80%) | 1,604,557 |
| 26 Apr 2022 | CNY | 35.5 | 36.01 | 33 | 34.98 | 34.98 | -0.83 (-2.32%) | 1,369,481 |
| 25 Apr 2022 | CNY | 33.98 | 37.5 | 33.98 | 35.81 | 35.81 | +2.19 (+6.51%) | 1,742,509 |
| 22 Apr 2022 | CNY | 33.26 | 33.88 | 32.4 | 33.62 | 33.62 | +0.21 (+0.63%) | 276,100 |
| 21 Apr 2022 | CNY | 34.48 | 34.7 | 33.38 | 33.41 | 33.41 | -1.07 (-3.10%) | 335,700 |
| 20 Apr 2022 | CNY | 35 | 35.8 | 34.2 | 34.48 | 34.48 | -0.52 (-1.49%) | 372,800 |
| 19 Apr 2022 | CNY | 35.41 | 36.54 | 34.85 | 35 | 35 | -0.43 (-1.21%) | 347,035 |
| 18 Apr 2022 | CNY | 34.19 | 35.48 | 33.56 | 35.43 | 35.43 | +1.5 (+4.42%) | 603,900 |
| 15 Apr 2022 | CNY | 35.3 | 35.3 | 33.6 | 33.93 | 33.93 | -1.13 (-3.22%) | 515,931 |
| 14 Apr 2022 | CNY | 34.72 | 35.98 | 34.72 | 35.06 | 35.06 | +0.06 (+0.17%) | 606,402 |
| 13 Apr 2022 | CNY | 34.52 | 35.58 | 33.96 | 35 | 35 | -0.6 (-1.69%) | 812,300 |
| 12 Apr 2022 | CNY | 35.68 | 36.9 | 34.41 | 35.6 | 35.6 | 0.0 (0.0%) | 737,158 |
| 11 Apr 2022 | CNY | 37.8 | 37.87 | 35.03 | 35.6 | 35.6 | -2.02 (-5.37%) | 873,658 |
| 8 Apr 2022 | CNY | 36.52 | 38.99 | 36.13 | 37.62 | 37.62 | +1.23 (+3.38%) | 821,058 |
| 7 Apr 2022 | CNY | 37.5 | 37.62 | 36.2 | 36.39 | 36.39 | -1.11 (-2.96%) | 672,329 |
| 6 Apr 2022 | CNY | 37.53 | 39.2 | 36.75 | 37.5 | 37.5 | -0.03 (-0.08%) | 805,729 |
