| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 63.68 | 65.99 | 62.02 | 65.16 | 65.16 | +1.01 (+1.57%) | 1,377,000 |
| 6 Jun 2022 | CNY | 61.41 | 65.55 | 61.2 | 64.15 | 64.15 | +2.74 (+4.46%) | 1,501,580 |
| 2 Jun 2022 | CNY | 59.7 | 61.47 | 59.07 | 61.41 | 61.41 | +1.29 (+2.15%) | 1,040,480 |
| 1 Jun 2022 | CNY | 58.79 | 62.5 | 57.98 | 60.12 | 60.12 | +1.53 (+2.61%) | 1,820,910 |
| 31 May 2022 | CNY | 56.95 | 59.91 | 55.88 | 58.59 | 58.59 | +1.37 (+2.39%) | 1,158,480 |
| 30 May 2022 | CNY | 54.61 | 57.32 | 53.83 | 57.22 | 57.22 | +2.33 (+4.24%) | 1,559,800 |
| 27 May 2022 | CNY | 54.68 | 55.66 | 54.18 | 54.89 | 54.89 | +0.35 (+0.64%) | 1,362,700 |
| 26 May 2022 | CNY | 56.43 | 57 | 53.61 | 54.54 | 54.54 | -1.3 (-2.33%) | 2,355,880 |
| 25 May 2022 | CNY | 52 | 57.73 | 49.6 | 55.84 | 55.84 | +3.36 (+6.40%) | 3,080,190 |
| 24 May 2022 | CNY | 51.4 | 54.89 | 51.4 | 52.48 | 52.48 | +2.45 (+4.90%) | 3,469,650 |
| 23 May 2022 | CNY | 49.97 | 50.89 | 48.32 | 50.03 | 50.03 | +0.47 (+0.95%) | 1,213,490 |
| 20 May 2022 | CNY | 48.57 | 50.7 | 48.57 | 49.56 | 49.56 | +0.75 (+1.54%) | 1,180,850 |
| 19 May 2022 | CNY | 48.07 | 49.3 | 47.79 | 48.81 | 48.81 | -0.68 (-1.37%) | 750,860 |
| 18 May 2022 | CNY | 48.6 | 50 | 47.49 | 49.49 | 49.49 | +0.64 (+1.31%) | 1,195,900 |
| 17 May 2022 | CNY | 47.15 | 49.38 | 46.2 | 48.85 | 48.85 | +1.55 (+3.28%) | 1,404,700 |
| 16 May 2022 | CNY | 49.6 | 50.55 | 46.88 | 47.3 | 47.3 | -2.22 (-4.48%) | 1,845,300 |
| 13 May 2022 | CNY | 46.85 | 49.58 | 46.03 | 49.52 | 49.52 | +2.24 (+4.74%) | 2,693,760 |
| 12 May 2022 | CNY | 47.75 | 49.76 | 45 | 47.28 | 47.28 | +0.4 (+0.85%) | 3,088,510 |
| 11 May 2022 | CNY | 43.27 | 46.88 | 42.19 | 46.88 | 46.88 | +4.26 (+10.00%) | 1,455,800 |
| 10 May 2022 | CNY | 39.89 | 42.66 | 39.4 | 42.62 | 42.62 | +2.58 (+6.44%) | 1,548,670 |
| 9 May 2022 | CNY | 39.58 | 41.85 | 38.78 | 40.04 | 40.04 | +0.45 (+1.14%) | 1,330,100 |
| 6 May 2022 | CNY | 40 | 40.61 | 39.36 | 39.59 | 39.59 | -1.11 (-2.73%) | 877,520 |
| 5 May 2022 | CNY | 41.59 | 42.5 | 40.56 | 40.7 | 40.7 | -1.06 (-2.54%) | 1,395,290 |
| 29 Apr 2022 | CNY | 39.6 | 42.2 | 39.55 | 41.76 | 41.76 | +2.2 (+5.56%) | 1,078,380 |
| 28 Apr 2022 | CNY | 39.59 | 41.13 | 38.62 | 39.56 | 39.56 | +0.55 (+1.41%) | 1,273,950 |
| 27 Apr 2022 | CNY | 34.46 | 39.3 | 34.39 | 39.01 | 39.01 | +3.15 (+8.78%) | 1,907,910 |
| 26 Apr 2022 | CNY | 38.09 | 38.88 | 35.55 | 35.86 | 35.86 | -2.44 (-6.37%) | 1,629,280 |
| 25 Apr 2022 | CNY | 41.85 | 42 | 38.27 | 38.3 | 38.3 | -4.22 (-9.92%) | 1,416,490 |
| 22 Apr 2022 | CNY | 40.48 | 43.29 | 40.48 | 42.52 | 42.52 | +0.28 (+0.66%) | 1,409,110 |
| 21 Apr 2022 | CNY | 43.91 | 44.49 | 42.16 | 42.24 | 42.24 | -1.84 (-4.17%) | 1,182,520 |
