| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 31.03 | 31.78 | 31.03 | 31.72 | 31.72 | +0.42 (+1.34%) | 933,759 |
| 24 May 2022 | CNY | 33.11 | 33.22 | 31.3 | 31.3 | 31.3 | -1.83 (-5.52%) | 1,800,297 |
| 23 May 2022 | CNY | 33.6 | 34.1 | 32.98 | 33.13 | 33.13 | -0.52 (-1.55%) | 1,403,404 |
| 20 May 2022 | CNY | 33.25 | 34.26 | 32.93 | 33.65 | 33.65 | +0.42 (+1.26%) | 1,651,811 |
| 19 May 2022 | CNY | 32.82 | 33.44 | 32.6 | 33.23 | 33.23 | -0.21 (-0.63%) | 1,403,372 |
| 18 May 2022 | CNY | 33.92 | 34.6 | 33.33 | 33.44 | 33.44 | -0.83 (-2.42%) | 1,704,752 |
| 17 May 2022 | CNY | 33.73 | 34.9 | 33.5 | 34.27 | 34.27 | +0.13 (+0.38%) | 2,116,915 |
| 16 May 2022 | CNY | 35.98 | 36.01 | 33.77 | 34.14 | 34.14 | -1.18 (-3.34%) | 2,625,855 |
| 13 May 2022 | CNY | 36.1 | 36.2 | 34.88 | 35.32 | 35.32 | -0.85 (-2.35%) | 2,655,200 |
| 12 May 2022 | CNY | 35.65 | 36.77 | 35.62 | 36.17 | 36.17 | -0.19 (-0.52%) | 3,751,153 |
| 11 May 2022 | CNY | 35.1 | 37.21 | 34.08 | 36.36 | 36.36 | +1.17 (+3.32%) | 5,981,054 |
| 10 May 2022 | CNY | 33.3 | 35.19 | 33.01 | 35.19 | 35.19 | +1.01 (+2.95%) | 4,023,552 |
| 9 May 2022 | CNY | 33 | 34.48 | 32.8 | 34.18 | 34.18 | +1.02 (+3.08%) | 3,609,047 |
| 6 May 2022 | CNY | 33.56 | 34.81 | 33.11 | 33.16 | 33.16 | -2 (-5.69%) | 4,121,895 |
| 5 May 2022 | CNY | 34 | 36.45 | 33.8 | 35.16 | 35.16 | -0.01 (-0.03%) | 5,426,647 |
| 29 Apr 2022 | CNY | 33.45 | 36.88 | 32.66 | 35.17 | 35.17 | +1.21 (+3.56%) | 6,882,245 |
| 28 Apr 2022 | CNY | 30.7 | 37.01 | 30.42 | 33.96 | 33.96 | +2.62 (+8.36%) | 6,132,605 |
| 27 Apr 2022 | CNY | 32.55 | 32.55 | 28.58 | 31.34 | 31.34 | -2.72 (-7.99%) | 4,955,624 |
| 26 Apr 2022 | CNY | 31.71 | 34.75 | 31.09 | 34.06 | 34.06 | +2.03 (+6.34%) | 6,360,165 |
| 25 Apr 2022 | CNY | 30.99 | 34.18 | 30.35 | 32.03 | 32.03 | +1.5 (+4.91%) | 6,423,281 |
| 22 Apr 2022 | CNY | 31.51 | 31.79 | 30.02 | 30.53 | 30.53 | -0.97 (-3.08%) | 3,282,336 |
| 21 Apr 2022 | CNY | 33.19 | 33.19 | 30.84 | 31.5 | 31.5 | -1.97 (-5.89%) | 5,929,502 |
| 20 Apr 2022 | CNY | 27.89 | 33.47 | 27.5 | 33.47 | 33.47 | +5.58 (+20.01%) | 4,574,356 |
| 19 Apr 2022 | CNY | 27.66 | 28.12 | 27.31 | 27.89 | 27.89 | -0.44 (-1.55%) | 965,050 |
| 18 Apr 2022 | CNY | 28 | 29.7 | 27.05 | 28.33 | 28.33 | -0.11 (-0.39%) | 1,149,550 |
| 15 Apr 2022 | CNY | 27.69 | 28.63 | 27.31 | 28.44 | 28.44 | +0.58 (+2.08%) | 945,200 |
| 14 Apr 2022 | CNY | 28.61 | 29.3 | 27.6 | 27.86 | 27.86 | -0.69 (-2.42%) | 1,060,018 |
| 13 Apr 2022 | CNY | 30.2 | 30.29 | 28.55 | 28.55 | 28.55 | -1.03 (-3.48%) | 765,000 |
| 12 Apr 2022 | CNY | 29.19 | 29.6 | 28.4 | 29.58 | 29.58 | +0.38 (+1.30%) | 781,404 |
| 11 Apr 2022 | CNY | 30.59 | 30.59 | 28.86 | 29.2 | 29.2 | -1.41 (-4.61%) | 1,332,850 |
