| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 34.43 | 34.79 | 33.78 | 34.25 | 34.25 | -0.02 (-0.06%) | 666,364 |
| 27 May 2022 | CNY | 34.48 | 35.22 | 34.02 | 34.27 | 34.27 | -0.19 (-0.55%) | 604,900 |
| 26 May 2022 | CNY | 34.98 | 35.31 | 33.79 | 34.46 | 34.46 | -0.36 (-1.03%) | 427,600 |
| 25 May 2022 | CNY | 34.49 | 35.14 | 33.49 | 34.82 | 34.82 | +0.45 (+1.31%) | 837,436 |
| 24 May 2022 | CNY | 36.79 | 36.79 | 34.36 | 34.37 | 34.37 | -2.25 (-6.14%) | 978,308 |
| 23 May 2022 | CNY | 37.03 | 37.21 | 36.15 | 36.62 | 36.62 | -0.41 (-1.11%) | 523,436 |
| 20 May 2022 | CNY | 35.83 | 37.9 | 35.83 | 37.03 | 37.03 | +1.06 (+2.95%) | 972,800 |
| 19 May 2022 | CNY | 35.14 | 36.1 | 34.8 | 35.97 | 35.97 | +0.39 (+1.10%) | 545,200 |
| 18 May 2022 | CNY | 35.8 | 36.29 | 35.37 | 35.58 | 35.58 | -0.25 (-0.70%) | 510,700 |
| 17 May 2022 | CNY | 35.89 | 35.98 | 35.18 | 35.83 | 35.83 | -0.05 (-0.14%) | 735,800 |
| 16 May 2022 | CNY | 36.8 | 37.19 | 35.52 | 35.88 | 35.88 | -0.77 (-2.10%) | 765,100 |
| 13 May 2022 | CNY | 36.9 | 37.48 | 36.06 | 36.65 | 36.65 | +0.08 (+0.22%) | 603,600 |
| 12 May 2022 | CNY | 36.07 | 36.88 | 35.12 | 36.57 | 36.57 | +0.49 (+1.36%) | 1,056,000 |
| 11 May 2022 | CNY | 35.68 | 37.55 | 35.1 | 36.08 | 36.08 | +0.7 (+1.98%) | 1,672,722 |
| 10 May 2022 | CNY | 35.2 | 35.8 | 34.52 | 35.38 | 35.38 | +0.13 (+0.37%) | 1,101,964 |
| 9 May 2022 | CNY | 33.96 | 36.24 | 33.15 | 35.25 | 35.25 | +1.6 (+4.75%) | 1,404,029 |
| 6 May 2022 | CNY | 32.4 | 34.67 | 32.08 | 33.65 | 33.65 | +0.4 (+1.20%) | 1,315,254 |
| 5 May 2022 | CNY | 31.42 | 33.89 | 31.42 | 33.25 | 33.25 | +5.45 (+19.60%) | 1,865,932 |
| 4 May 2022 | CNY | 27.6 | 28 | 27.6 | 27.8 | 27.8 | -0.4 (-1.42%) | 0 |
| 3 May 2022 | CNY | 27.4 | 28.2 | 27.4 | 28.2 | 28.2 | +0.4 (+1.44%) | 0 |
| 2 May 2022 | CNY | 27.2 | 27.8 | 27.2 | 27.8 | 27.8 | -3.69 (-11.72%) | 0 |
| 29 Apr 2022 | CNY | 29 | 31.49 | 28.89 | 31.49 | 31.49 | +2.86 (+9.99%) | 1,355,400 |
| 28 Apr 2022 | CNY | 29.3 | 29.33 | 28.2 | 28.63 | 28.63 | -0.48 (-1.65%) | 816,557 |
| 27 Apr 2022 | CNY | 27.12 | 29.36 | 26.69 | 29.11 | 29.11 | +1.59 (+5.78%) | 1,129,700 |
| 26 Apr 2022 | CNY | 29 | 29.01 | 27.52 | 27.52 | 27.52 | -1.48 (-5.10%) | 943,400 |
| 25 Apr 2022 | CNY | 31.11 | 31.11 | 29 | 29 | 29 | -2.85 (-8.95%) | 1,052,200 |
| 22 Apr 2022 | CNY | 32.91 | 33.01 | 31.77 | 31.85 | 31.85 | -1.17 (-3.54%) | 892,232 |
| 21 Apr 2022 | CNY | 34.31 | 34.41 | 32.6 | 33.02 | 33.02 | -0.84 (-2.48%) | 960,432 |
| 20 Apr 2022 | CNY | 34.11 | 35.15 | 33.51 | 33.86 | 33.86 | -0.04 (-0.12%) | 874,132 |
| 19 Apr 2022 | CNY | 33.81 | 34.55 | 33.54 | 33.9 | 33.9 | +0.2 (+0.59%) | 774,218 |
