| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 43.23 | 44 | 41.95 | 43.96 | 43.96 | +1.07 (+2.49%) | 2,748,502 |
| 27 May 2022 | CNY | 43.29 | 43.99 | 41.88 | 42.89 | 42.89 | +0.94 (+2.24%) | 3,390,104 |
| 26 May 2022 | CNY | 40.75 | 42.13 | 40.55 | 41.95 | 41.95 | +1.25 (+3.07%) | 2,055,366 |
| 25 May 2022 | CNY | 40.19 | 41.1 | 40.11 | 40.7 | 40.7 | +0.47 (+1.17%) | 1,457,696 |
| 24 May 2022 | CNY | 40.67 | 42.42 | 40.16 | 40.23 | 40.23 | -0.72 (-1.76%) | 2,543,779 |
| 23 May 2022 | CNY | 39.73 | 41.13 | 39.73 | 40.95 | 40.95 | +1.23 (+3.10%) | 2,243,776 |
| 20 May 2022 | CNY | 39.08 | 40.6 | 39.08 | 39.72 | 39.72 | +0.8 (+2.06%) | 2,603,069 |
| 19 May 2022 | CNY | 38.65 | 39.5 | 38.38 | 38.92 | 38.92 | -0.43 (-1.09%) | 4,055,818 |
| 18 May 2022 | CNY | 36.65 | 40.34 | 36.2 | 39.35 | 39.35 | +2.68 (+7.31%) | 5,685,552 |
| 17 May 2022 | CNY | 37.46 | 37.48 | 36.11 | 36.67 | 36.67 | -0.18 (-0.49%) | 1,467,708 |
| 16 May 2022 | CNY | 38.1 | 38.7 | 36.5 | 36.85 | 36.85 | -1.02 (-2.69%) | 2,289,982 |
| 13 May 2022 | CNY | 37.51 | 38.48 | 37.11 | 37.87 | 37.87 | +0.71 (+1.91%) | 1,800,306 |
| 12 May 2022 | CNY | 36.61 | 37.47 | 36.5 | 37.16 | 37.16 | +0.28 (+0.76%) | 1,068,694 |
| 11 May 2022 | CNY | 37.25 | 37.8 | 36.87 | 36.88 | 36.88 | -0.43 (-1.15%) | 1,371,700 |
| 10 May 2022 | CNY | 36.98 | 37.83 | 36.6 | 37.31 | 37.31 | +0.14 (+0.38%) | 1,273,774 |
| 9 May 2022 | CNY | 36.45 | 37.81 | 35.89 | 37.17 | 37.17 | +1.08 (+2.99%) | 1,346,400 |
| 6 May 2022 | CNY | 35.8 | 37 | 35.37 | 36.09 | 36.09 | -0.44 (-1.20%) | 1,252,474 |
| 5 May 2022 | CNY | 37.05 | 37.85 | 36.2 | 36.53 | 36.53 | -0.67 (-1.80%) | 1,871,358 |
| 29 Apr 2022 | CNY | 36.1 | 37.26 | 35.53 | 37.2 | 37.2 | +0.76 (+2.09%) | 2,160,026 |
| 28 Apr 2022 | CNY | 34.7 | 36.78 | 34 | 36.44 | 36.44 | +1.4 (+4.00%) | 2,587,893 |
| 27 Apr 2022 | CNY | 33 | 35.44 | 32.4 | 35.04 | 35.04 | +1.53 (+4.57%) | 1,760,437 |
| 26 Apr 2022 | CNY | 35.88 | 36.12 | 33.48 | 33.51 | 33.51 | -2.24 (-6.27%) | 1,644,834 |
| 25 Apr 2022 | CNY | 39.35 | 39.68 | 35.73 | 35.75 | 35.75 | -3.95 (-9.95%) | 2,126,178 |
| 22 Apr 2022 | CNY | 40.44 | 40.46 | 39.36 | 39.7 | 39.7 | -0.8 (-1.98%) | 1,172,887 |
| 21 Apr 2022 | CNY | 41.48 | 41.48 | 40.2 | 40.5 | 40.5 | -1.01 (-2.43%) | 1,674,700 |
| 20 Apr 2022 | CNY | 39.95 | 41.88 | 39.75 | 41.51 | 41.51 | +1.51 (+3.78%) | 2,048,236 |
| 19 Apr 2022 | CNY | 39.45 | 40.27 | 39.01 | 40 | 40 | +0.55 (+1.39%) | 1,300,554 |
| 18 Apr 2022 | CNY | 39.24 | 39.72 | 38.21 | 39.45 | 39.45 | +0.63 (+1.62%) | 1,045,639 |
| 15 Apr 2022 | CNY | 38.11 | 39 | 37.8 | 38.82 | 38.82 | +0.31 (+0.80%) | 1,022,330 |
| 14 Apr 2022 | CNY | 38.01 | 38.73 | 37.8 | 38.51 | 38.51 | +0.61 (+1.61%) | 760,800 |
