| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 38.7 | 39.21 | 38.03 | 38.82 | 38.82 | +0.18 (+0.47%) | 739,834 |
| 19 May 2022 | CNY | 37.8 | 38.78 | 37.37 | 38.64 | 38.64 | +0.27 (+0.70%) | 714,400 |
| 18 May 2022 | CNY | 39.06 | 39.16 | 38.05 | 38.37 | 38.37 | -0.63 (-1.62%) | 914,200 |
| 17 May 2022 | CNY | 38.66 | 39.39 | 38.1 | 39 | 39 | +0.34 (+0.88%) | 690,400 |
| 16 May 2022 | CNY | 38.15 | 40.34 | 38.15 | 38.66 | 38.66 | +0.26 (+0.68%) | 1,073,957 |
| 13 May 2022 | CNY | 38.57 | 38.8 | 37.88 | 38.4 | 38.4 | +0.02 (+0.05%) | 700,900 |
| 12 May 2022 | CNY | 36.85 | 38.63 | 36.85 | 38.38 | 38.38 | +0.97 (+2.59%) | 1,143,000 |
| 11 May 2022 | CNY | 37.8 | 38.65 | 37.18 | 37.41 | 37.41 | -0.79 (-2.07%) | 1,825,100 |
| 10 May 2022 | CNY | 35.44 | 39 | 35.39 | 38.2 | 38.2 | +2.07 (+5.73%) | 1,693,952 |
| 9 May 2022 | CNY | 33.56 | 36.6 | 33.08 | 36.13 | 36.13 | +2.22 (+6.55%) | 1,321,000 |
| 6 May 2022 | CNY | 33.13 | 34.15 | 32.56 | 33.91 | 33.91 | +0.31 (+0.92%) | 1,238,000 |
| 5 May 2022 | CNY | 33 | 34.48 | 32.49 | 33.6 | 33.6 | +0.77 (+2.35%) | 1,285,200 |
| 29 Apr 2022 | CNY | 31.26 | 32.88 | 30.92 | 32.83 | 32.83 | +2.04 (+6.63%) | 1,502,700 |
| 28 Apr 2022 | CNY | 32.34 | 32.4 | 30.7 | 30.79 | 30.79 | -1.65 (-5.09%) | 1,790,900 |
| 27 Apr 2022 | CNY | 30.01 | 32.5 | 29.68 | 32.44 | 32.44 | +2.32 (+7.70%) | 2,116,469 |
| 26 Apr 2022 | CNY | 32.47 | 32.99 | 30.12 | 30.12 | 30.12 | -3.35 (-10.01%) | 2,886,409 |
| 25 Apr 2022 | CNY | 37.08 | 37.08 | 33.37 | 33.47 | 33.47 | -3.61 (-9.74%) | 2,211,194 |
| 22 Apr 2022 | CNY | 37.75 | 38.59 | 36.54 | 37.08 | 37.08 | -0.56 (-1.49%) | 1,013,000 |
| 21 Apr 2022 | CNY | 40.37 | 40.37 | 37 | 37.64 | 37.64 | -2.36 (-5.90%) | 1,161,800 |
| 20 Apr 2022 | CNY | 42.9 | 42.94 | 39.85 | 40 | 40 | -2.48 (-5.84%) | 1,329,894 |
| 19 Apr 2022 | CNY | 42.51 | 43.8 | 42 | 42.48 | 42.48 | -0.01 (-0.02%) | 746,709 |
| 18 Apr 2022 | CNY | 40.3 | 42.75 | 40.01 | 42.49 | 42.49 | +1.78 (+4.37%) | 1,031,600 |
| 15 Apr 2022 | CNY | 42.71 | 43.84 | 40.46 | 40.71 | 40.71 | -2.38 (-5.52%) | 1,611,971 |
| 14 Apr 2022 | CNY | 43.51 | 44.02 | 42.65 | 43.09 | 43.09 | -0.91 (-2.07%) | 1,105,600 |
| 13 Apr 2022 | CNY | 41.6 | 44.49 | 40.64 | 44 | 44 | +2.15 (+5.14%) | 1,673,624 |
| 12 Apr 2022 | CNY | 42.56 | 42.56 | 40.36 | 41.85 | 41.85 | -0.77 (-1.81%) | 1,593,300 |
| 11 Apr 2022 | CNY | 44.18 | 45 | 42.43 | 42.62 | 42.62 | -1.15 (-2.63%) | 1,251,512 |
| 8 Apr 2022 | CNY | 45.15 | 45.48 | 43 | 43.77 | 43.77 | -1.89 (-4.14%) | 1,467,100 |
| 7 Apr 2022 | CNY | 43.86 | 46.45 | 43.21 | 45.66 | 45.66 | +0.88 (+1.97%) | 1,966,622 |
| 6 Apr 2022 | CNY | 47.27 | 47.27 | 43.7 | 44.78 | 44.78 | -2.49 (-5.27%) | 2,208,594 |
