| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 54.2 | 55.2 | 53.9 | 55.06 | 55.06 | +0.95 (+1.76%) | 8,584,606 |
| 27 May 2022 | CNY | 54.73 | 55.26 | 53.9 | 54.11 | 54.11 | -0.07 (-0.13%) | 11,349,548 |
| 26 May 2022 | CNY | 52.98 | 55.41 | 52.98 | 54.18 | 54.18 | +0.78 (+1.46%) | 15,616,162 |
| 25 May 2022 | CNY | 52.27 | 54.05 | 52.01 | 53.4 | 53.4 | +0.96 (+1.83%) | 10,969,140 |
| 24 May 2022 | CNY | 55.3 | 56.87 | 52.44 | 52.44 | 52.44 | -2.86 (-5.17%) | 20,380,404 |
| 23 May 2022 | CNY | 55 | 55.48 | 53.79 | 55.3 | 55.3 | -0.03 (-0.05%) | 10,393,919 |
| 20 May 2022 | CNY | 54.75 | 55.88 | 54.55 | 55.33 | 55.33 | +0.58 (+1.06%) | 8,626,371 |
| 19 May 2022 | CNY | 54.01 | 55.1 | 53.53 | 54.75 | 54.75 | +0.05 (+0.09%) | 11,211,109 |
| 18 May 2022 | CNY | 55.2 | 55.58 | 54.33 | 54.7 | 54.7 | -0.28 (-0.51%) | 7,107,478 |
| 17 May 2022 | CNY | 54.46 | 55.45 | 53.92 | 54.98 | 54.98 | +0.52 (+0.95%) | 6,812,783 |
| 16 May 2022 | CNY | 56.01 | 56.32 | 54.37 | 54.46 | 54.46 | -0.64 (-1.16%) | 7,202,829 |
| 13 May 2022 | CNY | 55.71 | 55.94 | 54.81 | 55.1 | 55.1 | -0.61 (-1.09%) | 6,774,629 |
| 12 May 2022 | CNY | 54.08 | 55.93 | 54.08 | 55.71 | 55.71 | +1.09 (+2.00%) | 12,595,624 |
| 11 May 2022 | CNY | 55.9 | 56.5 | 54.11 | 54.62 | 54.62 | -0.96 (-1.73%) | 19,298,177 |
| 10 May 2022 | CNY | 54.25 | 56.19 | 53.8 | 55.58 | 55.58 | +0.48 (+0.87%) | 16,989,462 |
| 9 May 2022 | CNY | 53.22 | 55.19 | 52.8 | 55.1 | 55.1 | +2.3 (+4.36%) | 17,168,648 |
| 6 May 2022 | CNY | 51.13 | 54.1 | 51.1 | 52.8 | 52.8 | +0.2 (+0.38%) | 14,100,878 |
| 5 May 2022 | CNY | 50.4 | 54.19 | 50.04 | 52.6 | 52.6 | +2.7 (+5.41%) | 20,332,892 |
| 29 Apr 2022 | CNY | 47.71 | 50.17 | 47.3 | 49.9 | 49.9 | +2.53 (+5.34%) | 11,914,249 |
| 28 Apr 2022 | CNY | 46.3 | 49.1 | 46.28 | 47.37 | 47.37 | +0.39 (+0.83%) | 10,720,587 |
| 27 Apr 2022 | CNY | 43 | 47.41 | 42.66 | 46.98 | 46.98 | +3.46 (+7.95%) | 17,148,632 |
| 26 Apr 2022 | CNY | 47.3 | 47.84 | 43 | 43.52 | 43.52 | -3.48 (-7.40%) | 13,784,526 |
| 25 Apr 2022 | CNY | 50.25 | 50.25 | 46.97 | 47 | 47 | -3.7 (-7.30%) | 11,424,069 |
| 22 Apr 2022 | CNY | 51.63 | 51.9 | 50.6 | 50.7 | 50.7 | -1.09 (-2.10%) | 7,036,457 |
| 21 Apr 2022 | CNY | 53.3 | 54.57 | 51.71 | 51.79 | 51.79 | -2 (-3.72%) | 8,080,304 |
| 20 Apr 2022 | CNY | 53.88 | 54.19 | 52.81 | 53.79 | 53.79 | -0.21 (-0.39%) | 9,050,422 |
| 19 Apr 2022 | CNY | 53.3 | 54.17 | 53.12 | 54 | 54 | +0.38 (+0.71%) | 8,251,994 |
| 18 Apr 2022 | CNY | 51.8 | 53.92 | 51.68 | 53.62 | 53.62 | +1.3 (+2.48%) | 12,903,188 |
| 15 Apr 2022 | CNY | 51.2 | 52.98 | 50.67 | 52.32 | 52.32 | +0.53 (+1.02%) | 11,237,210 |
| 14 Apr 2022 | CNY | 50.3 | 52.13 | 50.01 | 51.79 | 51.79 | +1.32 (+2.62%) | 9,197,295 |
