| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 33.58 | 37.8 | 33.49 | 35.1 | 35.1 | +1.85 (+5.56%) | 4,280,978 |
| 26 May 2022 | CNY | 34.63 | 34.68 | 32.6 | 33.25 | 33.25 | -0.7 (-2.06%) | 2,509,900 |
| 25 May 2022 | CNY | 32.03 | 34.28 | 32.03 | 33.95 | 33.95 | +0.95 (+2.88%) | 3,546,820 |
| 24 May 2022 | CNY | 36 | 38.66 | 33 | 33 | 33 | -3.51 (-9.61%) | 5,950,873 |
| 23 May 2022 | CNY | 35.5 | 36.97 | 34.12 | 36.51 | 36.51 | +1.65 (+4.73%) | 4,602,917 |
| 20 May 2022 | CNY | 34.71 | 35.26 | 33.98 | 34.86 | 34.86 | +0.06 (+0.17%) | 2,638,400 |
| 19 May 2022 | CNY | 34.4 | 35.9 | 34.38 | 34.8 | 34.8 | -0.66 (-1.86%) | 3,585,712 |
| 18 May 2022 | CNY | 34.51 | 36.66 | 33.72 | 35.46 | 35.46 | +0.34 (+0.97%) | 5,470,600 |
| 17 May 2022 | CNY | 33.49 | 35.59 | 33.01 | 35.12 | 35.12 | +1.27 (+3.75%) | 5,162,500 |
| 16 May 2022 | CNY | 35 | 35.48 | 33.49 | 33.85 | 33.85 | -1.48 (-4.19%) | 4,005,300 |
| 13 May 2022 | CNY | 33.13 | 35.99 | 32.66 | 35.33 | 35.33 | +2.21 (+6.67%) | 5,846,071 |
| 12 May 2022 | CNY | 32.84 | 33.96 | 32.48 | 33.12 | 33.12 | -0.48 (-1.43%) | 3,413,027 |
| 11 May 2022 | CNY | 33.93 | 35.88 | 32.79 | 33.6 | 33.6 | +0.64 (+1.94%) | 5,250,940 |
| 10 May 2022 | CNY | 31.4 | 33 | 31.31 | 32.96 | 32.96 | +0.69 (+2.14%) | 3,149,555 |
| 9 May 2022 | CNY | 32 | 32.34 | 30.75 | 32.27 | 32.27 | +0.79 (+2.51%) | 2,538,607 |
| 6 May 2022 | CNY | 30.08 | 32.08 | 30.01 | 31.48 | 31.48 | -0.22 (-0.69%) | 3,135,011 |
| 5 May 2022 | CNY | 31.97 | 32.8 | 30.72 | 31.7 | 31.7 | +1.19 (+3.90%) | 3,496,075 |
| 29 Apr 2022 | CNY | 28.85 | 31.16 | 28.7 | 30.51 | 30.51 | +2.23 (+7.89%) | 3,849,712 |
| 28 Apr 2022 | CNY | 30.11 | 30.29 | 28.09 | 28.28 | 28.28 | -2.19 (-7.19%) | 3,652,625 |
| 27 Apr 2022 | CNY | 28.5 | 30.84 | 28.5 | 30.47 | 30.47 | -0.22 (-0.72%) | 3,984,611 |
| 26 Apr 2022 | CNY | 35.12 | 35.6 | 30.54 | 30.69 | 30.69 | -3.78 (-10.97%) | 5,321,417 |
| 25 Apr 2022 | CNY | 35.07 | 36.6 | 34.08 | 34.47 | 34.47 | -2.61 (-7.04%) | 4,276,301 |
| 22 Apr 2022 | CNY | 36.09 | 39.19 | 36.01 | 37.08 | 37.08 | -0.07 (-0.19%) | 4,880,050 |
| 21 Apr 2022 | CNY | 40 | 40 | 36.3 | 37.15 | 37.15 | -3.87 (-9.43%) | 6,057,695 |
| 20 Apr 2022 | CNY | 39.43 | 42.1 | 38.51 | 41.02 | 41.02 | +2.14 (+5.50%) | 7,893,267 |
| 19 Apr 2022 | CNY | 38.88 | 40.58 | 38.55 | 38.88 | 38.88 | -3.4 (-8.04%) | 7,467,553 |
| 18 Apr 2022 | CNY | 36.42 | 43.8 | 36.29 | 42.28 | 42.28 | +5.28 (+14.27%) | 9,665,937 |
| 15 Apr 2022 | CNY | 34.56 | 38.5 | 32.22 | 37 | 37 | +1.92 (+5.47%) | 7,869,684 |
| 14 Apr 2022 | CNY | 34.91 | 35.55 | 34.32 | 35.08 | 35.08 | -0.07 (-0.20%) | 3,793,825 |
| 13 Apr 2022 | CNY | 37.3 | 37.3 | 34.5 | 35.15 | 35.15 | -2.16 (-5.79%) | 4,849,630 |
