| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 43.8 | 45.95 | 43.75 | 45.9 | 45.9 | +2.2 (+5.03%) | 16,269,621 |
| 27 May 2022 | CNY | 44.1 | 44.9 | 43.4 | 43.7 | 43.7 | -0.47 (-1.06%) | 9,388,680 |
| 26 May 2022 | CNY | 43.6 | 44.44 | 42.88 | 44.17 | 44.17 | +0.35 (+0.80%) | 9,248,544 |
| 25 May 2022 | CNY | 43.45 | 44.16 | 42.71 | 43.82 | 43.82 | +0.5 (+1.15%) | 9,241,153 |
| 24 May 2022 | CNY | 44.84 | 44.93 | 43.31 | 43.32 | 43.32 | -1.46 (-3.26%) | 8,653,444 |
| 23 May 2022 | CNY | 45.67 | 45.98 | 44.41 | 44.78 | 44.78 | -0.89 (-1.95%) | 8,279,434 |
| 20 May 2022 | CNY | 43.4 | 45.68 | 43.4 | 45.67 | 45.67 | +2.37 (+5.47%) | 11,979,612 |
| 19 May 2022 | CNY | 42.8 | 43.66 | 42.66 | 43.3 | 43.3 | -0.19 (-0.44%) | 5,818,486 |
| 18 May 2022 | CNY | 44.6 | 44.65 | 43.3 | 43.49 | 43.49 | -1.2 (-2.69%) | 7,225,273 |
| 17 May 2022 | CNY | 43.95 | 44.78 | 43.8 | 44.69 | 44.69 | +0.68 (+1.55%) | 5,004,431 |
| 16 May 2022 | CNY | 44.92 | 45.38 | 43.39 | 44.01 | 44.01 | -0.89 (-1.98%) | 6,591,811 |
| 13 May 2022 | CNY | 45.56 | 45.87 | 44.4 | 44.9 | 44.9 | -0.7 (-1.54%) | 5,769,865 |
| 12 May 2022 | CNY | 44.4 | 46.45 | 44.2 | 45.6 | 45.6 | +0.71 (+1.58%) | 7,969,478 |
| 11 May 2022 | CNY | 43.89 | 45.42 | 43.68 | 44.89 | 44.89 | +0.97 (+2.21%) | 7,502,339 |
| 10 May 2022 | CNY | 42 | 43.96 | 41.71 | 43.92 | 43.92 | +1.44 (+3.39%) | 7,445,912 |
| 9 May 2022 | CNY | 43.04 | 43.17 | 42.18 | 42.48 | 42.48 | -1.12 (-2.57%) | 8,241,867 |
| 6 May 2022 | CNY | 44.43 | 44.8 | 42.75 | 43.6 | 43.6 | -1.83 (-4.03%) | 8,519,039 |
| 5 May 2022 | CNY | 44.83 | 46.68 | 44.6 | 45.43 | 45.43 | +0.55 (+1.23%) | 12,301,553 |
| 29 Apr 2022 | CNY | 45.52 | 46.95 | 44.16 | 44.88 | 44.88 | -0.64 (-1.41%) | 14,055,578 |
| 28 Apr 2022 | CNY | 43.2 | 45.67 | 43.17 | 45.52 | 45.52 | +1.78 (+4.07%) | 12,137,145 |
| 27 Apr 2022 | CNY | 41.86 | 44 | 41.7 | 43.74 | 43.74 | +1.43 (+3.38%) | 11,090,748 |
| 26 Apr 2022 | CNY | 41.78 | 43.78 | 41.3 | 42.31 | 42.31 | +0.97 (+2.35%) | 9,371,890 |
| 25 Apr 2022 | CNY | 43.05 | 43.6 | 41.1 | 41.34 | 41.34 | -2.87 (-6.49%) | 8,731,905 |
| 22 Apr 2022 | CNY | 43.8 | 44.5 | 43.15 | 44.21 | 44.21 | +0.49 (+1.12%) | 6,730,941 |
| 21 Apr 2022 | CNY | 44 | 44.75 | 43.42 | 43.72 | 43.72 | -0.46 (-1.04%) | 8,392,976 |
| 20 Apr 2022 | CNY | 43.8 | 44.84 | 42.7 | 44.18 | 44.18 | +0.7 (+1.61%) | 9,293,952 |
| 19 Apr 2022 | CNY | 44.31 | 45.5 | 43.21 | 43.48 | 43.48 | -1.15 (-2.58%) | 8,354,998 |
| 18 Apr 2022 | CNY | 43.67 | 44.99 | 43.1 | 44.63 | 44.63 | +0.77 (+1.76%) | 7,428,649 |
| 15 Apr 2022 | CNY | 43.8 | 44.39 | 43.37 | 43.86 | 43.86 | -0.19 (-0.43%) | 7,637,570 |
| 14 Apr 2022 | CNY | 42.01 | 44.8 | 41.7 | 44.05 | 44.05 | +2.35 (+5.64%) | 11,923,346 |
