| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 38.38 | 38.7 | 37.3 | 38.34 | 38.34 | +0.23 (+0.60%) | 2,087,899 |
| 27 May 2022 | CNY | 39.56 | 39.69 | 37.95 | 38.11 | 38.11 | -1.1 (-2.81%) | 3,133,023 |
| 26 May 2022 | CNY | 39.5 | 39.7 | 37.81 | 39.21 | 39.21 | -0.28 (-0.71%) | 3,269,193 |
| 25 May 2022 | CNY | 39.32 | 40.11 | 38.83 | 39.49 | 39.49 | -0.51 (-1.28%) | 3,700,373 |
| 24 May 2022 | CNY | 43.38 | 43.48 | 39.5 | 40 | 40 | -2.94 (-6.85%) | 5,194,780 |
| 23 May 2022 | CNY | 42.9 | 43.95 | 42.46 | 42.94 | 42.94 | 0.0 (0.0%) | 4,263,820 |
| 20 May 2022 | CNY | 43.39 | 44.25 | 42.5 | 42.94 | 42.94 | -1.11 (-2.52%) | 5,347,319 |
| 19 May 2022 | CNY | 41.2 | 45.55 | 41.2 | 44.05 | 44.05 | +1.78 (+4.21%) | 8,055,730 |
| 18 May 2022 | CNY | 42.42 | 42.8 | 41.1 | 42.27 | 42.27 | +1.25 (+3.05%) | 6,047,438 |
| 17 May 2022 | CNY | 43.1 | 43.79 | 40.69 | 41.02 | 41.02 | -3.18 (-7.19%) | 6,869,793 |
| 16 May 2022 | CNY | 43.95 | 45.62 | 42.96 | 44.2 | 44.2 | -0.03 (-0.07%) | 7,270,589 |
| 13 May 2022 | CNY | 42.5 | 47.5 | 41.66 | 44.23 | 44.23 | +0.32 (+0.73%) | 11,117,177 |
| 12 May 2022 | CNY | 39.57 | 44.91 | 38.68 | 43.91 | 43.91 | +3.08 (+7.54%) | 11,756,433 |
| 11 May 2022 | CNY | 43.77 | 44.53 | 40.48 | 40.83 | 40.83 | +0.35 (+0.86%) | 9,700,143 |
| 10 May 2022 | CNY | 36.4 | 40.48 | 36.08 | 40.48 | 40.48 | +3.68 (+10%) | 7,282,462 |
| 9 May 2022 | CNY | 36.02 | 36.88 | 35.6 | 36.8 | 36.8 | +1.04 (+2.91%) | 4,738,308 |
| 6 May 2022 | CNY | 34.75 | 36.5 | 34.54 | 35.76 | 35.76 | -0.68 (-1.87%) | 5,305,714 |
| 5 May 2022 | CNY | 35.64 | 37.45 | 35 | 36.44 | 36.44 | +17.944 (+97.02%) | 6,413,350 |
| 4 May 2022 | CNY | 18.644 | 18.644 | 17.98 | 18.496 | 18.496 | -0.198 (-1.06%) | 0 |
| 3 May 2022 | CNY | 18.498 | 19.158 | 18.498 | 18.694 | 18.694 | +0.694 (+3.86%) | 0 |
| 2 May 2022 | CNY | 17.468 | 18.084 | 17.468 | 18 | 18 | -17.33 (-49.05%) | 0 |
| 29 Apr 2022 | CNY | 34.34 | 36.1 | 34.06 | 35.33 | 35.33 | +0.81 (+2.35%) | 6,614,086 |
| 28 Apr 2022 | CNY | 34.59 | 35.89 | 33.17 | 34.52 | 34.52 | -0.1 (-0.29%) | 6,725,322 |
| 27 Apr 2022 | CNY | 32.01 | 35.43 | 31.54 | 34.62 | 34.62 | -0.21 (-0.60%) | 6,449,804 |
| 26 Apr 2022 | CNY | 36.85 | 37.41 | 34.83 | 34.83 | 34.83 | -3.87 (-10.00%) | 6,134,713 |
| 25 Apr 2022 | CNY | 44 | 44 | 38.7 | 38.7 | 38.7 | -4.3 (-10%) | 5,984,763 |
| 22 Apr 2022 | CNY | 43.6 | 45.46 | 41.98 | 43 | 43 | -1.39 (-3.13%) | 8,646,278 |
| 21 Apr 2022 | CNY | 42 | 45.82 | 41.63 | 44.39 | 44.39 | +1.82 (+4.28%) | 9,984,335 |
| 20 Apr 2022 | CNY | 43.82 | 44.02 | 40.75 | 42.57 | 42.57 | -2.71 (-5.98%) | 9,424,802 |
| 19 Apr 2022 | CNY | 49 | 50.68 | 44.91 | 45.28 | 45.28 | -3.69 (-7.54%) | 9,442,699 |
