| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 47.46 | 50 | 45.82 | 49.24 | 49.24 | +1.78 (+3.75%) | 2,574,418 |
| 30 May 2022 | CNY | 45.78 | 47.93 | 45 | 47.46 | 47.46 | +1.86 (+4.08%) | 1,814,160 |
| 27 May 2022 | CNY | 44.9 | 47.5 | 44.75 | 45.6 | 45.6 | +0.7 (+1.56%) | 2,174,553 |
| 26 May 2022 | CNY | 41.88 | 45.5 | 41.01 | 44.9 | 44.9 | +2.72 (+6.45%) | 2,054,334 |
| 25 May 2022 | CNY | 40.51 | 42.8 | 39.09 | 42.18 | 42.18 | +1.26 (+3.08%) | 1,926,659 |
| 24 May 2022 | CNY | 43.08 | 44.21 | 40.71 | 40.92 | 40.92 | -2.58 (-5.93%) | 1,743,189 |
| 23 May 2022 | CNY | 42.8 | 45.48 | 42.08 | 43.5 | 43.5 | +0.9 (+2.11%) | 2,630,415 |
| 20 May 2022 | CNY | 38.1 | 44.7 | 37.65 | 42.6 | 42.6 | +4.5 (+11.81%) | 2,699,839 |
| 19 May 2022 | CNY | 37.8 | 38.79 | 37.47 | 38.1 | 38.1 | -0.26 (-0.68%) | 835,493 |
| 18 May 2022 | CNY | 37.03 | 39.39 | 36.61 | 38.36 | 38.36 | +1.06 (+2.84%) | 1,948,934 |
| 17 May 2022 | CNY | 37.23 | 37.48 | 35.45 | 37.3 | 37.3 | +0.89 (+2.44%) | 1,429,467 |
| 16 May 2022 | CNY | 36.57 | 36.96 | 36 | 36.41 | 36.41 | -0.31 (-0.84%) | 930,635 |
| 13 May 2022 | CNY | 37.03 | 37.45 | 36.32 | 36.72 | 36.72 | -0.3 (-0.81%) | 1,024,400 |
| 12 May 2022 | CNY | 35.1 | 37.8 | 34.42 | 37.02 | 37.02 | +1.92 (+5.47%) | 2,226,188 |
| 11 May 2022 | CNY | 34.96 | 36.23 | 34.48 | 35.1 | 35.1 | +0.22 (+0.63%) | 2,083,864 |
| 10 May 2022 | CNY | 33.2 | 35.93 | 33.13 | 34.88 | 34.88 | +0.89 (+2.62%) | 2,085,836 |
| 9 May 2022 | CNY | 32.77 | 34.27 | 32.2 | 33.99 | 33.99 | +1.21 (+3.69%) | 1,990,499 |
| 6 May 2022 | CNY | 31.33 | 33.67 | 31.32 | 32.78 | 32.78 | +0.38 (+1.17%) | 2,142,551 |
| 5 May 2022 | CNY | 29.99 | 33.33 | 29.93 | 32.4 | 32.4 | +2.28 (+7.57%) | 2,642,593 |
| 29 Apr 2022 | CNY | 29.2 | 30.17 | 29.2 | 30.12 | 30.12 | +0.92 (+3.15%) | 2,107,062 |
| 28 Apr 2022 | CNY | 30.11 | 30.52 | 29 | 29.2 | 29.2 | -1.56 (-5.07%) | 1,157,232 |
| 27 Apr 2022 | CNY | 29.19 | 30.88 | 28.21 | 30.76 | 30.76 | +1.4 (+4.77%) | 1,494,300 |
| 26 Apr 2022 | CNY | 30.1 | 31.54 | 29.14 | 29.36 | 29.36 | -0.61 (-2.04%) | 1,660,671 |
| 25 Apr 2022 | CNY | 32 | 34.5 | 29.86 | 29.97 | 29.97 | -2.14 (-6.66%) | 2,039,251 |
| 22 Apr 2022 | CNY | 31.48 | 32.5 | 31.01 | 32.11 | 32.11 | +0.39 (+1.23%) | 905,054 |
| 21 Apr 2022 | CNY | 32.97 | 33.49 | 31.68 | 31.72 | 31.72 | -1.44 (-4.34%) | 892,400 |
| 20 Apr 2022 | CNY | 34.05 | 34.24 | 33 | 33.16 | 33.16 | -0.78 (-2.30%) | 699,987 |
| 19 Apr 2022 | CNY | 34.18 | 34.85 | 33.81 | 33.94 | 33.94 | -0.23 (-0.67%) | 489,517 |
| 18 Apr 2022 | CNY | 33.18 | 34.45 | 32.65 | 34.17 | 34.17 | +0.51 (+1.52%) | 678,578 |
| 15 Apr 2022 | CNY | 34.22 | 34.4 | 33.5 | 33.66 | 33.66 | -0.78 (-2.26%) | 704,664 |
