| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 55.39 | 55.8 | 53.83 | 54.89 | 54.89 | -0.71 (-1.28%) | 894,798 |
| 26 May 2022 | CNY | 53.6 | 56.2 | 52.12 | 55.6 | 55.6 | +2.05 (+3.83%) | 2,069,904 |
| 25 May 2022 | CNY | 54.12 | 54.99 | 52.58 | 53.55 | 53.55 | -0.98 (-1.80%) | 1,542,600 |
| 24 May 2022 | CNY | 55.33 | 56.8 | 54.33 | 54.53 | 54.53 | -0.8 (-1.45%) | 1,745,320 |
| 23 May 2022 | CNY | 55.13 | 55.79 | 54.2 | 55.33 | 55.33 | +0.37 (+0.67%) | 1,178,711 |
| 20 May 2022 | CNY | 55.75 | 57.65 | 54.11 | 54.96 | 54.96 | 0.0 (0.0%) | 1,535,253 |
| 19 May 2022 | CNY | 54.6 | 56.66 | 53.4 | 54.96 | 54.96 | -0.09 (-0.16%) | 1,325,841 |
| 18 May 2022 | CNY | 55.47 | 56.2 | 53.65 | 55.05 | 55.05 | -0.17 (-0.31%) | 1,921,613 |
| 17 May 2022 | CNY | 53.21 | 56.6 | 52.35 | 55.22 | 55.22 | +1.84 (+3.45%) | 2,329,990 |
| 16 May 2022 | CNY | 53.6 | 54.5 | 52.8 | 53.38 | 53.38 | +0.07 (+0.13%) | 893,576 |
| 13 May 2022 | CNY | 53.01 | 53.88 | 51.5 | 53.31 | 53.31 | +1 (+1.91%) | 1,047,895 |
| 12 May 2022 | CNY | 51.15 | 52.8 | 51 | 52.31 | 52.31 | +0.65 (+1.26%) | 1,339,027 |
| 11 May 2022 | CNY | 52.25 | 53.9 | 51.3 | 51.66 | 51.66 | -0.74 (-1.41%) | 3,077,515 |
| 10 May 2022 | CNY | 50.14 | 53.95 | 50.14 | 52.4 | 52.4 | +1.09 (+2.12%) | 2,239,117 |
| 9 May 2022 | CNY | 48.3 | 51.65 | 48.3 | 51.31 | 51.31 | +3.01 (+6.23%) | 2,092,703 |
| 6 May 2022 | CNY | 45.8 | 50.5 | 45.38 | 48.3 | 48.3 | +1.5 (+3.21%) | 2,792,584 |
| 5 May 2022 | CNY | 42.06 | 47.3 | 40.89 | 46.8 | 46.8 | +4.92 (+11.75%) | 2,593,600 |
| 29 Apr 2022 | CNY | 41.07 | 43.5 | 40.46 | 41.88 | 41.88 | +1.17 (+2.87%) | 1,955,843 |
| 28 Apr 2022 | CNY | 41.24 | 42.64 | 40.25 | 40.71 | 40.71 | -0.87 (-2.09%) | 1,361,670 |
| 27 Apr 2022 | CNY | 37.93 | 42.45 | 37.37 | 41.58 | 41.58 | +3.65 (+9.62%) | 2,416,460 |
| 26 Apr 2022 | CNY | 38 | 40.41 | 37.66 | 37.93 | 37.93 | -0.55 (-1.43%) | 1,804,834 |
| 25 Apr 2022 | CNY | 41 | 41 | 38.34 | 38.48 | 38.48 | -3.44 (-8.21%) | 1,688,494 |
| 22 Apr 2022 | CNY | 43.1 | 43.91 | 41.77 | 41.92 | 41.92 | -1.59 (-3.65%) | 1,301,900 |
| 21 Apr 2022 | CNY | 45.58 | 45.58 | 43.08 | 43.51 | 43.51 | -0.96 (-2.16%) | 2,125,350 |
| 20 Apr 2022 | CNY | 43.17 | 45.05 | 42.96 | 44.47 | 44.47 | +0.8 (+1.83%) | 1,942,861 |
| 19 Apr 2022 | CNY | 43.4 | 44.5 | 42.84 | 43.67 | 43.67 | +0.48 (+1.11%) | 1,362,053 |
| 18 Apr 2022 | CNY | 42.52 | 43.4 | 40.95 | 43.19 | 43.19 | +1.19 (+2.83%) | 1,222,771 |
| 15 Apr 2022 | CNY | 42.04 | 42.21 | 40.3 | 42 | 42 | -0.5 (-1.18%) | 1,663,874 |
| 14 Apr 2022 | CNY | 42.67 | 44.23 | 41.97 | 42.5 | 42.5 | +0.04 (+0.09%) | 1,884,219 |
| 13 Apr 2022 | CNY | 43.58 | 44.07 | 42 | 42.46 | 42.46 | -0.62 (-1.44%) | 2,198,300 |
