| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 42.86 | 40.78 | 42 | 42.36 | 42.36 | -0.14 (-0.33%) | 2,624,500 |
| 25 May 2022 | CNY | 42.6 | 40 | 41.45 | 42.5 | 42.5 | +0.15 (+0.35%) | 4,635,550 |
| 24 May 2022 | CNY | 46.5 | 41.8 | 45.8 | 42.35 | 42.35 | -2.45 (-5.47%) | 5,403,760 |
| 23 May 2022 | CNY | 45.3 | 43.69 | 44.48 | 44.8 | 44.8 | +0.3 (+0.67%) | 2,873,700 |
| 20 May 2022 | CNY | 45.7 | 43.8 | 45 | 44.5 | 44.5 | -0.2 (-0.45%) | 2,817,400 |
| 19 May 2022 | CNY | 46.18 | 42.72 | 43.44 | 44.7 | 44.7 | +0.25 (+0.56%) | 4,805,030 |
| 18 May 2022 | CNY | 45.76 | 41 | 41.9 | 44.45 | 44.45 | +2.85 (+6.85%) | 8,869,470 |
| 17 May 2022 | CNY | 42.39 | 40.66 | 41 | 41.6 | 41.6 | +0.59 (+1.44%) | 3,250,250 |
| 16 May 2022 | CNY | 43.97 | 40.63 | 43.22 | 41.01 | 41.01 | -2.08 (-4.83%) | 5,243,190 |
| 13 May 2022 | CNY | 43.3 | 40.7 | 41.7 | 43.09 | 43.09 | +1.69 (+4.08%) | 4,265,500 |
| 12 May 2022 | CNY | 42.48 | 40.55 | 41.5 | 41.4 | 41.4 | -0.56 (-1.33%) | 3,720,480 |
| 11 May 2022 | CNY | 43.46 | 39.21 | 40 | 41.96 | 41.96 | +2.14 (+5.37%) | 6,029,000 |
| 10 May 2022 | CNY | 40.3 | 36.25 | 36.8 | 39.82 | 39.82 | +2.44 (+6.53%) | 5,726,090 |
| 9 May 2022 | CNY | 37.85 | 36.9 | 37.39 | 37.38 | 37.38 | -0.04 (-0.11%) | 2,610,130 |
| 6 May 2022 | CNY | 38.26 | 36.71 | 37.56 | 37.42 | 37.42 | -1.47 (-3.78%) | 7,454,880 |
| 5 May 2022 | CNY | 41.14 | 38.6 | 39.88 | 38.89 | 38.89 | +0.08 (+0.21%) | 8,561,210 |
| 29 Apr 2022 | CNY | 39.8 | 35.51 | 36 | 38.81 | 38.81 | +2.63 (+7.27%) | 9,172,340 |
| 28 Apr 2022 | CNY | 36.4 | 34 | 35.69 | 36.18 | 36.18 | +2.38 (+7.04%) | 11,389,140 |
| 27 Apr 2022 | CNY | 33.8 | 29.97 | 29.97 | 33.8 | 33.8 | +3.07 (+9.99%) | 8,236,860 |
| 26 Apr 2022 | CNY | 32.67 | 29.91 | 29.91 | 30.73 | 30.73 | +1.03 (+3.47%) | 7,371,020 |
| 25 Apr 2022 | CNY | 32.86 | 29.53 | 30.76 | 29.7 | 29.7 | -1.06 (-3.45%) | 6,595,790 |
| 22 Apr 2022 | CNY | 32.5 | 30.68 | 32.12 | 30.76 | 30.76 | -1.5 (-4.65%) | 4,098,250 |
| 21 Apr 2022 | CNY | 33.68 | 31.87 | 33.68 | 32.26 | 32.26 | -0.83 (-2.51%) | 4,355,580 |
| 20 Apr 2022 | CNY | 34.39 | 32.6 | 33.03 | 33.09 | 33.09 | +0.06 (+0.18%) | 5,661,280 |
| 19 Apr 2022 | CNY | 36 | 32.4 | 36 | 33.03 | 33.03 | -1.33 (-3.87%) | 7,733,130 |
| 18 Apr 2022 | CNY | 34.36 | 29.5 | 30.61 | 34.36 | 34.36 | +3.12 (+9.99%) | 5,113,420 |
| 15 Apr 2022 | CNY | 32.52 | 28.48 | 29.49 | 31.24 | 31.24 | +1.67 (+5.65%) | 7,317,210 |
| 14 Apr 2022 | CNY | 30 | 28.88 | 29.73 | 29.57 | 29.57 | +0.32 (+1.09%) | 2,673,250 |
| 13 Apr 2022 | CNY | 30.79 | 29.1 | 30.79 | 29.25 | 29.25 | -1.49 (-4.85%) | 4,121,100 |
| 12 Apr 2022 | CNY | 31.74 | 29.66 | 31.13 | 30.74 | 30.74 | -0.26 (-0.84%) | 6,304,960 |
