| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 35.8 | 36.48 | 35.45 | 36.07 | 36.07 | +0.77 (+2.18%) | 3,184,486 |
| 27 May 2022 | CNY | 36.08 | 36.69 | 35.1 | 35.3 | 35.3 | -0.4 (-1.12%) | 3,098,886 |
| 26 May 2022 | CNY | 35.83 | 36.3 | 34.97 | 35.7 | 35.7 | -0.23 (-0.64%) | 3,164,700 |
| 25 May 2022 | CNY | 36 | 36.96 | 35.5 | 35.93 | 35.93 | -0.14 (-0.39%) | 3,526,900 |
| 24 May 2022 | CNY | 37.82 | 38.2 | 36 | 36.07 | 36.07 | -1.76 (-4.65%) | 5,135,157 |
| 23 May 2022 | CNY | 37.98 | 38.23 | 37.05 | 37.83 | 37.83 | +0.03 (+0.08%) | 3,989,221 |
| 20 May 2022 | CNY | 37.61 | 38.15 | 37.2 | 37.8 | 37.8 | +0.05 (+0.13%) | 3,851,005 |
| 19 May 2022 | CNY | 37.01 | 38.18 | 37 | 37.75 | 37.75 | -0.04 (-0.11%) | 4,698,217 |
| 18 May 2022 | CNY | 37 | 38.45 | 36.71 | 37.79 | 37.79 | +0.76 (+2.05%) | 6,723,236 |
| 17 May 2022 | CNY | 34.7 | 37.21 | 34.51 | 37.03 | 37.03 | +2.25 (+6.47%) | 9,693,673 |
| 16 May 2022 | CNY | 35.08 | 35.77 | 34.7 | 34.78 | 34.78 | -0.02 (-0.06%) | 4,306,727 |
| 13 May 2022 | CNY | 35.27 | 35.59 | 34.38 | 34.8 | 34.8 | -0.34 (-0.97%) | 3,368,200 |
| 12 May 2022 | CNY | 34.1 | 36 | 33.98 | 35.14 | 35.14 | +0.71 (+2.06%) | 6,544,334 |
| 11 May 2022 | CNY | 32.88 | 35.15 | 32.71 | 34.43 | 34.43 | +1.45 (+4.40%) | 9,298,005 |
| 10 May 2022 | CNY | 30.12 | 33.48 | 30.06 | 32.98 | 32.98 | +2.14 (+6.94%) | 8,150,460 |
| 9 May 2022 | CNY | 30.67 | 31.45 | 30.5 | 30.84 | 30.84 | -0.14 (-0.45%) | 3,267,900 |
| 6 May 2022 | CNY | 29.79 | 31.85 | 29.46 | 30.98 | 30.98 | +0.19 (+0.62%) | 5,987,200 |
| 5 May 2022 | CNY | 30.5 | 31.96 | 30.05 | 30.79 | 30.79 | -0.53 (-1.69%) | 6,885,681 |
| 29 Apr 2022 | CNY | 29.6 | 31.6 | 29.3 | 31.32 | 31.32 | +2.21 (+7.59%) | 6,156,974 |
| 28 Apr 2022 | CNY | 29.26 | 29.5 | 28.48 | 29.11 | 29.11 | -0.24 (-0.82%) | 4,275,378 |
| 27 Apr 2022 | CNY | 26.96 | 29.86 | 26.66 | 29.35 | 29.35 | +2.17 (+7.98%) | 6,172,823 |
| 26 Apr 2022 | CNY | 28.74 | 29.25 | 27 | 27.18 | 27.18 | -1.88 (-6.47%) | 5,677,078 |
| 25 Apr 2022 | CNY | 30.75 | 31.23 | 29.06 | 29.06 | 29.06 | -3.23 (-10.00%) | 6,548,345 |
| 22 Apr 2022 | CNY | 33.01 | 33.92 | 32.29 | 32.29 | 32.29 | -1.16 (-3.47%) | 4,238,934 |
| 21 Apr 2022 | CNY | 34.33 | 35.08 | 33.43 | 33.45 | 33.45 | -0.98 (-2.85%) | 3,585,020 |
| 20 Apr 2022 | CNY | 35.12 | 35.42 | 34.3 | 34.43 | 34.43 | -0.27 (-0.78%) | 3,584,941 |
| 19 Apr 2022 | CNY | 34.6 | 35.35 | 34.28 | 34.7 | 34.7 | -0.16 (-0.46%) | 4,430,007 |
| 18 Apr 2022 | CNY | 33.5 | 35.12 | 33.17 | 34.86 | 34.86 | +1.26 (+3.75%) | 5,830,013 |
| 15 Apr 2022 | CNY | 33.2 | 34.1 | 32.83 | 33.6 | 33.6 | -0.54 (-1.58%) | 4,006,863 |
| 14 Apr 2022 | CNY | 33.22 | 34.89 | 32.3 | 34.14 | 34.14 | +1.33 (+4.05%) | 6,165,672 |
