| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 39.6 | 41 | 39 | 40.54 | 40.54 | +1.06 (+2.68%) | 1,235,643 |
| 27 May 2022 | CNY | 41.21 | 41.4 | 39 | 39.48 | 39.48 | -1.93 (-4.66%) | 1,357,917 |
| 26 May 2022 | CNY | 40.8 | 41.47 | 40.03 | 41.41 | 41.41 | +0.5 (+1.22%) | 1,164,837 |
| 25 May 2022 | CNY | 39 | 41.16 | 38.01 | 40.91 | 40.91 | +2.12 (+5.47%) | 1,826,018 |
| 24 May 2022 | CNY | 40.16 | 40.4 | 38.62 | 38.79 | 38.79 | -1.42 (-3.53%) | 1,039,787 |
| 23 May 2022 | CNY | 40.71 | 40.73 | 39.66 | 40.21 | 40.21 | -0.49 (-1.20%) | 685,009 |
| 20 May 2022 | CNY | 40.77 | 41.1 | 40.08 | 40.7 | 40.7 | +0.12 (+0.30%) | 797,683 |
| 19 May 2022 | CNY | 39.8 | 41.08 | 39.8 | 40.58 | 40.58 | +0.14 (+0.35%) | 713,474 |
| 18 May 2022 | CNY | 39.55 | 41 | 39.01 | 40.44 | 40.44 | +1.41 (+3.61%) | 1,114,011 |
| 17 May 2022 | CNY | 38.74 | 39.3 | 38.33 | 39.03 | 39.03 | +0.13 (+0.33%) | 621,659 |
| 16 May 2022 | CNY | 39.1 | 39.47 | 38.4 | 38.9 | 38.9 | -0.15 (-0.38%) | 552,300 |
| 13 May 2022 | CNY | 38.14 | 39.48 | 38.14 | 39.05 | 39.05 | +0.63 (+1.64%) | 477,735 |
| 12 May 2022 | CNY | 38.09 | 38.79 | 38.02 | 38.42 | 38.42 | +0.33 (+0.87%) | 731,706 |
| 11 May 2022 | CNY | 38.06 | 39.42 | 37.57 | 38.09 | 38.09 | +0.24 (+0.63%) | 896,708 |
| 10 May 2022 | CNY | 37.5 | 38.2 | 37.27 | 37.85 | 37.85 | +0.08 (+0.21%) | 1,084,442 |
| 9 May 2022 | CNY | 36.8 | 38 | 36.76 | 37.77 | 37.77 | +0.47 (+1.26%) | 649,521 |
| 6 May 2022 | CNY | 36.55 | 38.8 | 36.42 | 37.3 | 37.3 | -0.26 (-0.69%) | 1,364,340 |
| 5 May 2022 | CNY | 37.6 | 38 | 36.2 | 37.56 | 37.56 | +1.44 (+3.99%) | 1,768,719 |
| 29 Apr 2022 | CNY | 34 | 36.12 | 34 | 36.12 | 36.12 | +3.28 (+9.99%) | 1,059,434 |
| 28 Apr 2022 | CNY | 33.3 | 33.9 | 32.64 | 32.84 | 32.84 | -0.57 (-1.71%) | 617,721 |
| 27 Apr 2022 | CNY | 32.45 | 34.24 | 31.56 | 33.41 | 33.41 | +0.42 (+1.27%) | 1,336,625 |
| 26 Apr 2022 | CNY | 32.14 | 33.2 | 31.15 | 32.99 | 32.99 | +1.01 (+3.16%) | 1,135,447 |
| 25 Apr 2022 | CNY | 34.05 | 34.55 | 31.93 | 31.98 | 31.98 | -2.76 (-7.94%) | 685,759 |
| 22 Apr 2022 | CNY | 34.47 | 35.44 | 34.05 | 34.74 | 34.74 | +0.04 (+0.12%) | 1,188,259 |
| 21 Apr 2022 | CNY | 35.23 | 35.97 | 34.5 | 34.7 | 34.7 | -0.62 (-1.76%) | 891,025 |
| 20 Apr 2022 | CNY | 35.91 | 35.91 | 35 | 35.32 | 35.32 | -0.05 (-0.14%) | 768,100 |
| 19 Apr 2022 | CNY | 35.38 | 36.2 | 35 | 35.37 | 35.37 | -0.19 (-0.53%) | 1,119,998 |
| 18 Apr 2022 | CNY | 33.53 | 35.95 | 32.63 | 35.56 | 35.56 | +1.82 (+5.39%) | 1,340,566 |
| 15 Apr 2022 | CNY | 33.6 | 34 | 32.4 | 33.74 | 33.74 | -0.04 (-0.12%) | 2,550,652 |
| 14 Apr 2022 | CNY | 34.99 | 35.49 | 33.5 | 33.78 | 33.78 | -1.12 (-3.21%) | 1,153,271 |
