| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 42.8 | 43.67 | 42.38 | 43.21 | 43.21 | +0.5 (+1.17%) | 2,711,208 |
| 27 May 2022 | CNY | 43 | 43.65 | 42.13 | 42.71 | 42.71 | -0.74 (-1.70%) | 3,327,786 |
| 26 May 2022 | CNY | 41.99 | 43.9 | 41.41 | 43.45 | 43.45 | +1.39 (+3.30%) | 4,676,414 |
| 25 May 2022 | CNY | 39.81 | 42.65 | 39.81 | 42.06 | 42.06 | +2.11 (+5.28%) | 4,210,829 |
| 24 May 2022 | CNY | 43.82 | 44.98 | 39.92 | 39.95 | 39.95 | -3.79 (-8.66%) | 5,032,632 |
| 23 May 2022 | CNY | 45.77 | 46.56 | 43.43 | 43.74 | 43.74 | +1.27 (+2.99%) | 5,570,528 |
| 20 May 2022 | CNY | 42.91 | 43.28 | 41.85 | 42.47 | 42.47 | +0.19 (+0.45%) | 1,995,775 |
| 19 May 2022 | CNY | 41.56 | 42.6 | 41.49 | 42.28 | 42.28 | +0.05 (+0.12%) | 2,114,720 |
| 18 May 2022 | CNY | 42.8 | 43.8 | 42.15 | 42.23 | 42.23 | -0.55 (-1.29%) | 2,501,833 |
| 17 May 2022 | CNY | 43 | 43.52 | 41.53 | 42.78 | 42.78 | -0.22 (-0.51%) | 2,600,522 |
| 16 May 2022 | CNY | 43.18 | 43.9 | 42.4 | 43 | 43 | +0.29 (+0.68%) | 3,297,832 |
| 13 May 2022 | CNY | 44.22 | 44.27 | 42.08 | 42.71 | 42.71 | -0.86 (-1.97%) | 2,909,149 |
| 12 May 2022 | CNY | 42.28 | 44 | 41.97 | 43.57 | 43.57 | +1.04 (+2.45%) | 3,618,508 |
| 11 May 2022 | CNY | 42.28 | 45.18 | 42.28 | 42.53 | 42.53 | +0.25 (+0.59%) | 4,929,449 |
| 10 May 2022 | CNY | 41 | 42.88 | 40.86 | 42.28 | 42.28 | +0.62 (+1.49%) | 3,258,191 |
| 9 May 2022 | CNY | 40.42 | 42.4 | 40.31 | 41.66 | 41.66 | +0.59 (+1.44%) | 3,324,531 |
| 6 May 2022 | CNY | 40.2 | 42.35 | 40.01 | 41.07 | 41.07 | -0.55 (-1.32%) | 3,546,802 |
| 5 May 2022 | CNY | 39.86 | 41.65 | 39.5 | 41.62 | 41.62 | +0.08 (+0.19%) | 4,285,685 |
| 29 Apr 2022 | CNY | 37.51 | 43.38 | 37.51 | 41.54 | 41.54 | +4.61 (+12.48%) | 5,695,349 |
| 28 Apr 2022 | CNY | 38.6 | 39.27 | 36.5 | 36.93 | 36.93 | -2.36 (-6.01%) | 3,091,121 |
| 27 Apr 2022 | CNY | 36.4 | 39.38 | 36.22 | 39.29 | 39.29 | +0.7 (+1.81%) | 3,752,132 |
| 26 Apr 2022 | CNY | 38.59 | 39.9 | 37.9 | 38.59 | 38.59 | +0.25 (+0.65%) | 3,117,021 |
| 25 Apr 2022 | CNY | 39.61 | 40.91 | 38.34 | 38.34 | 38.34 | -1.26 (-3.18%) | 4,137,593 |
| 22 Apr 2022 | CNY | 41.01 | 41.7 | 39.55 | 39.6 | 39.6 | -1.4 (-3.41%) | 2,441,260 |
| 21 Apr 2022 | CNY | 42.21 | 43.39 | 40.71 | 41 | 41 | -1.45 (-3.42%) | 2,824,260 |
| 20 Apr 2022 | CNY | 44 | 44.81 | 42.33 | 42.45 | 42.45 | -2.03 (-4.56%) | 3,028,249 |
| 19 Apr 2022 | CNY | 43.5 | 44.69 | 42.38 | 44.48 | 44.48 | +0.89 (+2.04%) | 3,282,183 |
| 18 Apr 2022 | CNY | 42.7 | 43.86 | 41.6 | 43.59 | 43.59 | +0.3 (+0.69%) | 1,849,072 |
| 15 Apr 2022 | CNY | 45.03 | 45.15 | 42.68 | 43.29 | 43.29 | -1.9 (-4.20%) | 3,271,357 |
| 14 Apr 2022 | CNY | 45.4 | 46.56 | 44.98 | 45.19 | 45.19 | -0.05 (-0.11%) | 2,720,380 |
