| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 37.18 | 35.68 | 36.48 | 36.01 | 36.01 | -0.27 (-0.74%) | 3,694,600 |
| 26 May 2022 | CNY | 36.58 | 35.26 | 36.15 | 36.28 | 36.28 | +0.01 (+0.03%) | 4,016,220 |
| 25 May 2022 | CNY | 36.69 | 35.53 | 36.09 | 36.27 | 36.27 | +0.34 (+0.95%) | 4,310,310 |
| 24 May 2022 | CNY | 38.08 | 35.91 | 37.11 | 35.93 | 35.93 | -1.62 (-4.31%) | 6,514,060 |
| 23 May 2022 | CNY | 37.77 | 36.6 | 37.4 | 37.55 | 37.55 | +0.72 (+1.95%) | 6,124,890 |
| 20 May 2022 | CNY | 36.94 | 35.84 | 36.36 | 36.83 | 36.83 | +0.75 (+2.08%) | 5,169,450 |
| 19 May 2022 | CNY | 36.18 | 35.15 | 35.4 | 36.08 | 36.08 | +0.02 (+0.06%) | 4,128,880 |
| 18 May 2022 | CNY | 36.68 | 35.69 | 36.1 | 36.06 | 36.06 | +0.11 (+0.31%) | 4,025,120 |
| 17 May 2022 | CNY | 36.16 | 35.03 | 35.26 | 35.95 | 35.95 | +0.7 (+1.99%) | 5,146,520 |
| 16 May 2022 | CNY | 35.89 | 35 | 35.4 | 35.25 | 35.25 | +0.21 (+0.60%) | 4,616,480 |
| 13 May 2022 | CNY | 35.9 | 34.57 | 35.8 | 35.04 | 35.04 | -0.02 (-0.06%) | 4,309,850 |
| 12 May 2022 | CNY | 35.5 | 34.19 | 34.19 | 35.06 | 35.06 | +0.53 (+1.53%) | 5,784,710 |
| 11 May 2022 | CNY | 35.85 | 33.99 | 34.39 | 34.53 | 34.53 | +0.3 (+0.88%) | 8,107,050 |
| 10 May 2022 | CNY | 34.9 | 33.19 | 33.35 | 34.23 | 34.23 | +0.32 (+0.94%) | 5,127,970 |
| 9 May 2022 | CNY | 34.45 | 31.98 | 32.33 | 33.91 | 33.91 | +1.69 (+5.25%) | 5,773,160 |
| 6 May 2022 | CNY | 32.65 | 31.86 | 31.99 | 32.22 | 32.22 | -0.82 (-2.48%) | 4,264,680 |
| 5 May 2022 | CNY | 33.98 | 32.45 | 32.6 | 33.04 | 33.04 | +0.16 (+0.49%) | 4,849,530 |
| 29 Apr 2022 | CNY | 33.23 | 31.2 | 31.78 | 32.88 | 32.88 | +1.64 (+5.25%) | 6,316,260 |
| 28 Apr 2022 | CNY | 31.76 | 30.66 | 31.08 | 31.24 | 31.24 | -0.68 (-2.13%) | 4,744,380 |
| 27 Apr 2022 | CNY | 31.95 | 28.32 | 28.94 | 31.92 | 31.92 | +2.62 (+8.94%) | 7,475,240 |
| 26 Apr 2022 | CNY | 31.3 | 29.01 | 30.32 | 29.3 | 29.3 | -0.96 (-3.17%) | 6,767,840 |
| 25 Apr 2022 | CNY | 32.88 | 30.26 | 32.88 | 30.26 | 30.26 | -3.29 (-9.81%) | 6,185,100 |
| 22 Apr 2022 | CNY | 34.15 | 33.06 | 33.69 | 33.55 | 33.55 | -0.33 (-0.97%) | 3,997,190 |
| 21 Apr 2022 | CNY | 35.99 | 33.76 | 35.99 | 33.88 | 33.88 | -1.79 (-5.02%) | 5,055,850 |
| 20 Apr 2022 | CNY | 37.13 | 35.57 | 36.96 | 35.67 | 35.67 | -1.11 (-3.02%) | 3,237,060 |
| 19 Apr 2022 | CNY | 37.4 | 36.45 | 36.5 | 36.78 | 36.78 | +0.28 (+0.77%) | 3,903,990 |
| 18 Apr 2022 | CNY | 36.77 | 34.85 | 35.83 | 36.5 | 36.5 | +0.26 (+0.72%) | 3,872,260 |
| 15 Apr 2022 | CNY | 36.84 | 36 | 36.26 | 36.24 | 36.24 | -0.24 (-0.66%) | 3,454,840 |
| 14 Apr 2022 | CNY | 36.95 | 36.07 | 36.83 | 36.48 | 36.48 | +0.27 (+0.75%) | 3,288,320 |
| 13 Apr 2022 | CNY | 36.84 | 35.3 | 35.77 | 36.21 | 36.21 | +0.35 (+0.98%) | 6,182,380 |
