| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 39.6667 | 40.2 | 39.2867 | 39.58 | 39.58 | -0.087 (-0.22%) | 381,375 |
| 27 May 2022 | CNY | 40.52 | 40.5867 | 39.2733 | 39.6667 | 39.6667 | -0.42 (-1.05%) | 260,550 |
| 26 May 2022 | CNY | 40.66 | 40.66 | 39.38 | 40.0867 | 40.0867 | -0.3 (-0.74%) | 240,450 |
| 25 May 2022 | CNY | 39.58 | 40.6 | 39.58 | 40.3867 | 40.3867 | +0.807 (+2.04%) | 163,350 |
| 24 May 2022 | CNY | 41.2 | 41.7333 | 39.4333 | 39.58 | 39.58 | -1.96 (-4.72%) | 392,400 |
| 23 May 2022 | CNY | 41.3267 | 41.6667 | 40.94 | 41.54 | 41.54 | +0.347 (+0.84%) | 203,100 |
| 20 May 2022 | CNY | 41.3133 | 41.4733 | 40.8 | 41.1933 | 41.1933 | +0.187 (+0.46%) | 201,952 |
| 19 May 2022 | CNY | 40.0133 | 41.46 | 40.0133 | 41.0067 | 41.0067 | +0.54 (+1.33%) | 262,702 |
| 18 May 2022 | CNY | 40.1133 | 41.0467 | 40.0267 | 40.4667 | 40.4667 | +0.413 (+1.03%) | 333,300 |
| 17 May 2022 | CNY | 39.7867 | 40.3667 | 39.2667 | 40.0533 | 40.0533 | +0.067 (+0.17%) | 195,600 |
| 16 May 2022 | CNY | 40.7733 | 41.0533 | 39.74 | 39.9867 | 39.9867 | -0.667 (-1.64%) | 244,650 |
| 13 May 2022 | CNY | 40.34 | 40.82 | 39.64 | 40.6533 | 40.6533 | +0.427 (+1.06%) | 343,800 |
| 12 May 2022 | CNY | 39.6067 | 40.3867 | 39.34 | 40.2267 | 40.2267 | +0.62 (+1.57%) | 335,676 |
| 11 May 2022 | CNY | 38.9067 | 40.6 | 38.9067 | 39.6067 | 39.6067 | +0.347 (+0.88%) | 473,700 |
| 10 May 2022 | CNY | 37.9733 | 39.46 | 37.3467 | 39.26 | 39.26 | +0.893 (+2.33%) | 324,460 |
| 9 May 2022 | CNY | 37.7733 | 38.76 | 37.5333 | 38.3667 | 38.3667 | +0.46 (+1.21%) | 231,450 |
| 6 May 2022 | CNY | 36.66 | 38.16 | 36.4 | 37.9067 | 37.9067 | +0.407 (+1.08%) | 381,223 |
| 5 May 2022 | CNY | 36.6667 | 37.8067 | 36.4 | 37.5 | 37.5 | +0.967 (+2.65%) | 288,300 |
| 29 Apr 2022 | CNY | 35.3267 | 36.8133 | 34.68 | 36.5333 | 36.5333 | +1.613 (+4.62%) | 416,100 |
| 28 Apr 2022 | CNY | 36.0667 | 36.3667 | 34.4733 | 34.92 | 34.92 | -1.473 (-4.05%) | 347,850 |
| 27 Apr 2022 | CNY | 35.4 | 36.66 | 33.4667 | 36.3933 | 36.3933 | +0.26 (+0.72%) | 540,232 |
| 26 Apr 2022 | CNY | 38.9467 | 39.8733 | 36.0533 | 36.1333 | 36.1333 | -4.733 (-11.58%) | 962,700 |
| 25 Apr 2022 | CNY | 39.18 | 41.1133 | 37.92 | 40.8667 | 40.8667 | +0.727 (+1.81%) | 1,025,514 |
| 22 Apr 2022 | CNY | 44.44 | 44.44 | 38.4667 | 40.14 | 40.14 | +1.873 (+4.90%) | 660,450 |
| 21 Apr 2022 | CNY | 38.9267 | 39.32 | 37.92 | 38.2667 | 38.2667 | -0.773 (-1.98%) | 212,100 |
| 20 Apr 2022 | CNY | 39.4333 | 39.5733 | 38.5867 | 39.04 | 39.04 | +0.36 (+0.93%) | 137,121 |
| 19 Apr 2022 | CNY | 38.4667 | 38.8 | 38.3467 | 38.68 | 38.68 | +0.34 (+0.89%) | 118,491 |
| 18 Apr 2022 | CNY | 37.4 | 38.5533 | 37.34 | 38.34 | 38.34 | +0.44 (+1.16%) | 101,241 |
| 15 Apr 2022 | CNY | 39.4667 | 39.56 | 37.7733 | 37.9 | 37.9 | -1.613 (-4.08%) | 253,350 |
| 14 Apr 2022 | CNY | 39.5667 | 40.2333 | 39.4 | 39.5133 | 39.5133 | -0.14 (-0.35%) | 138,450 |
