| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 32.77 | 33.5 | 32.12 | 32.39 | 32.39 | +0.31 (+0.97%) | 2,233,920 |
| 26 May 2022 | CNY | 32.21 | 32.78 | 31.73 | 32.08 | 32.08 | -0.03 (-0.09%) | 2,120,700 |
| 25 May 2022 | CNY | 31.88 | 32.49 | 31.31 | 32.11 | 32.11 | -0.21 (-0.65%) | 2,442,820 |
| 24 May 2022 | CNY | 34.3 | 34.65 | 32.15 | 32.32 | 32.32 | -1.69 (-4.97%) | 3,771,408 |
| 23 May 2022 | CNY | 33.28 | 34.28 | 33.1 | 34.01 | 34.01 | +1.08 (+3.28%) | 3,356,400 |
| 20 May 2022 | CNY | 32.78 | 33.48 | 32.45 | 32.93 | 32.93 | +0.14 (+0.43%) | 2,828,820 |
| 19 May 2022 | CNY | 31.48 | 33.29 | 31.48 | 32.79 | 32.79 | +0.8 (+2.50%) | 3,514,906 |
| 18 May 2022 | CNY | 33.49 | 33.49 | 31.92 | 31.99 | 31.99 | -0.64 (-1.96%) | 2,977,300 |
| 17 May 2022 | CNY | 31.59 | 32.95 | 31.05 | 32.63 | 32.63 | +1.12 (+3.55%) | 3,015,200 |
| 16 May 2022 | CNY | 32.14 | 32.57 | 31.33 | 31.51 | 31.51 | -0.14 (-0.44%) | 1,670,940 |
| 13 May 2022 | CNY | 32.32 | 32.35 | 31.1 | 31.65 | 31.65 | -0.02 (-0.06%) | 1,747,200 |
| 12 May 2022 | CNY | 31.69 | 32.5 | 31.4 | 31.67 | 31.67 | -0.33 (-1.03%) | 2,381,162 |
| 11 May 2022 | CNY | 31.47 | 33.58 | 31.12 | 32 | 32 | +0.64 (+2.04%) | 3,438,963 |
| 10 May 2022 | CNY | 30 | 31.52 | 29.58 | 31.36 | 31.36 | +0.64 (+2.08%) | 2,456,800 |
| 9 May 2022 | CNY | 30.05 | 31.08 | 29.73 | 30.72 | 30.72 | +0.62 (+2.06%) | 2,056,138 |
| 6 May 2022 | CNY | 29.6 | 30.45 | 29.25 | 30.1 | 30.1 | -0.47 (-1.54%) | 2,598,300 |
| 5 May 2022 | CNY | 28.73 | 30.95 | 28.7 | 30.57 | 30.57 | +1.37 (+4.69%) | 4,142,800 |
| 29 Apr 2022 | CNY | 28.03 | 29.23 | 27.7 | 29.2 | 29.2 | +1.17 (+4.17%) | 4,425,420 |
| 28 Apr 2022 | CNY | 27.42 | 28.79 | 26.23 | 28.03 | 28.03 | +0.61 (+2.22%) | 5,000,319 |
| 27 Apr 2022 | CNY | 25.5 | 27.73 | 25.1 | 27.42 | 27.42 | +1.02 (+3.86%) | 3,704,840 |
| 26 Apr 2022 | CNY | 27.31 | 27.68 | 25.69 | 26.4 | 26.4 | -0.78 (-2.87%) | 5,267,740 |
| 25 Apr 2022 | CNY | 29.86 | 29.86 | 27.18 | 27.18 | 27.18 | -3.02 (-10%) | 4,401,258 |
| 22 Apr 2022 | CNY | 31.16 | 31.34 | 30 | 30.2 | 30.2 | -0.96 (-3.08%) | 2,808,320 |
| 21 Apr 2022 | CNY | 33.39 | 33.65 | 31 | 31.16 | 31.16 | -2.44 (-7.26%) | 3,253,530 |
| 20 Apr 2022 | CNY | 34.51 | 34.77 | 33.4 | 33.6 | 33.6 | -1.19 (-3.42%) | 1,518,520 |
| 19 Apr 2022 | CNY | 34.78 | 35.49 | 34.51 | 34.79 | 34.79 | +0.04 (+0.12%) | 1,807,120 |
| 18 Apr 2022 | CNY | 33.54 | 34.95 | 32.36 | 34.75 | 34.75 | +1.3 (+3.89%) | 3,176,911 |
| 15 Apr 2022 | CNY | 34.82 | 35.4 | 33 | 33.45 | 33.45 | -2.15 (-6.04%) | 7,150,665 |
| 14 Apr 2022 | CNY | 36.89 | 37.67 | 35.42 | 35.6 | 35.6 | -1.33 (-3.60%) | 2,910,307 |
| 13 Apr 2022 | CNY | 36.77 | 37.5 | 35.31 | 36.93 | 36.93 | -0.17 (-0.46%) | 3,068,985 |
