| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 52.61 | 53.4 | 52.12 | 52.79 | 52.79 | +0.44 (+0.84%) | 3,430,021 |
| 19 May 2022 | CNY | 51.65 | 52.6 | 50.7 | 52.35 | 52.35 | +0.28 (+0.54%) | 2,207,514 |
| 18 May 2022 | CNY | 52.65 | 53.72 | 52.01 | 52.07 | 52.07 | -1.12 (-2.11%) | 4,421,922 |
| 17 May 2022 | CNY | 51 | 53.47 | 50.58 | 53.19 | 53.19 | +2.16 (+4.23%) | 4,760,708 |
| 16 May 2022 | CNY | 50.6 | 51.97 | 50.6 | 51.03 | 51.03 | +0.45 (+0.89%) | 3,693,738 |
| 13 May 2022 | CNY | 49.9 | 51 | 49.1 | 50.58 | 50.58 | +0.79 (+1.59%) | 4,449,492 |
| 12 May 2022 | CNY | 50 | 51 | 49.3 | 49.79 | 49.79 | -0.71 (-1.41%) | 4,480,174 |
| 11 May 2022 | CNY | 48 | 52 | 47.6 | 50.5 | 50.5 | +2.45 (+5.10%) | 8,378,897 |
| 10 May 2022 | CNY | 45.51 | 48.2 | 45.1 | 48.05 | 48.05 | +1.82 (+3.94%) | 7,471,040 |
| 9 May 2022 | CNY | 46.84 | 46.84 | 45.67 | 46.23 | 46.23 | -0.19 (-0.41%) | 2,039,925 |
| 6 May 2022 | CNY | 46.8 | 47.89 | 45.5 | 46.42 | 46.42 | -0.94 (-1.98%) | 5,727,490 |
| 5 May 2022 | CNY | 48.39 | 48.89 | 46.88 | 47.36 | 47.36 | -0.96 (-1.99%) | 7,764,116 |
| 29 Apr 2022 | CNY | 47.18 | 48.7 | 45.6 | 48.32 | 48.32 | +0.84 (+1.77%) | 12,474,251 |
| 28 Apr 2022 | CNY | 43.83 | 48.1 | 43.83 | 47.48 | 47.48 | +3.7 (+8.45%) | 15,685,491 |
| 27 Apr 2022 | CNY | 40.2 | 43.78 | 40.2 | 43.78 | 43.78 | +3.98 (+10.00%) | 8,889,199 |
| 26 Apr 2022 | CNY | 38.31 | 41.3 | 38.31 | 39.8 | 39.8 | -0.29 (-0.72%) | 7,431,212 |
| 25 Apr 2022 | CNY | 42.28 | 42.63 | 40.01 | 40.09 | 40.09 | -2.19 (-5.18%) | 7,924,418 |
| 22 Apr 2022 | CNY | 41.3 | 43.01 | 40.8 | 42.28 | 42.28 | +0.57 (+1.37%) | 7,387,530 |
| 21 Apr 2022 | CNY | 43.46 | 43.64 | 41.55 | 41.71 | 41.71 | -1.8 (-4.14%) | 3,642,492 |
| 20 Apr 2022 | CNY | 43.7 | 45.28 | 42.98 | 43.51 | 43.51 | -0.19 (-0.43%) | 3,743,322 |
| 19 Apr 2022 | CNY | 45.65 | 45.8 | 43.28 | 43.7 | 43.7 | -2.2 (-4.79%) | 7,330,523 |
| 18 Apr 2022 | CNY | 43.45 | 45.97 | 42.9 | 45.9 | 45.9 | +1.9 (+4.32%) | 5,519,681 |
| 15 Apr 2022 | CNY | 42.3 | 44.3 | 41.26 | 44 | 44 | +0.88 (+2.04%) | 8,878,870 |
| 14 Apr 2022 | CNY | 43.9 | 43.9 | 42.3 | 43.12 | 43.12 | +0.46 (+1.08%) | 4,812,475 |
| 13 Apr 2022 | CNY | 43.65 | 44.11 | 42.51 | 42.66 | 42.66 | -1.27 (-2.89%) | 4,198,808 |
| 12 Apr 2022 | CNY | 43.56 | 44.6 | 43.15 | 43.93 | 43.93 | +0.55 (+1.27%) | 3,796,372 |
| 11 Apr 2022 | CNY | 45.16 | 45.18 | 43.01 | 43.38 | 43.38 | -1.98 (-4.37%) | 5,821,825 |
| 8 Apr 2022 | CNY | 44.97 | 46.05 | 44.5 | 45.36 | 45.36 | +0.87 (+1.96%) | 6,930,067 |
| 7 Apr 2022 | CNY | 45.73 | 46.39 | 44.35 | 44.49 | 44.49 | -1.09 (-2.39%) | 4,995,405 |
| 6 Apr 2022 | CNY | 46.87 | 47 | 45.3 | 45.58 | 45.58 | -1.57 (-3.33%) | 5,790,982 |
