| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 33.75 | 34.5 | 33.4 | 33.88 | 33.88 | -0.05 (-0.15%) | 2,594,700 |
| 27 May 2022 | CNY | 33.8 | 34.68 | 33.17 | 33.93 | 33.93 | +0.75 (+2.26%) | 3,345,637 |
| 26 May 2022 | CNY | 33.26 | 33.5 | 32.61 | 33.18 | 33.18 | -0.12 (-0.36%) | 2,625,100 |
| 25 May 2022 | CNY | 33.65 | 34.4 | 32.9 | 33.3 | 33.3 | -0.62 (-1.83%) | 4,236,100 |
| 24 May 2022 | CNY | 34.9 | 35.99 | 33.73 | 33.92 | 33.92 | -1.03 (-2.95%) | 4,981,346 |
| 23 May 2022 | CNY | 33.96 | 34.98 | 33.6 | 34.95 | 34.95 | +1.03 (+3.04%) | 4,371,500 |
| 20 May 2022 | CNY | 33.67 | 34.98 | 33.67 | 33.92 | 33.92 | +0.19 (+0.56%) | 5,307,000 |
| 19 May 2022 | CNY | 31.8 | 34.8 | 31.77 | 33.73 | 33.73 | +1.63 (+5.08%) | 5,879,110 |
| 18 May 2022 | CNY | 31.48 | 32.15 | 31.2 | 32.1 | 32.1 | +0.6 (+1.90%) | 2,258,800 |
| 17 May 2022 | CNY | 31.02 | 31.85 | 30.89 | 31.5 | 31.5 | +0.35 (+1.12%) | 2,044,058 |
| 16 May 2022 | CNY | 30.67 | 31.35 | 30.51 | 31.15 | 31.15 | +0.37 (+1.20%) | 2,019,876 |
| 13 May 2022 | CNY | 30.07 | 31.26 | 30.06 | 30.78 | 30.78 | +0.65 (+2.16%) | 2,888,035 |
| 12 May 2022 | CNY | 29.31 | 30.44 | 29.3 | 30.13 | 30.13 | +0.42 (+1.41%) | 1,860,058 |
| 11 May 2022 | CNY | 29.83 | 30.5 | 29.71 | 29.71 | 29.71 | -0.16 (-0.54%) | 2,032,000 |
| 10 May 2022 | CNY | 29.47 | 30.2 | 29.47 | 29.87 | 29.87 | -0.03 (-0.10%) | 1,746,400 |
| 9 May 2022 | CNY | 29.97 | 30.5 | 29.71 | 29.9 | 29.9 | -0.3 (-0.99%) | 1,856,600 |
| 6 May 2022 | CNY | 29.52 | 30.98 | 29.5 | 30.2 | 30.2 | -0.2 (-0.66%) | 2,921,103 |
| 5 May 2022 | CNY | 29.75 | 30.95 | 29.32 | 30.4 | 30.4 | +0.95 (+3.23%) | 2,371,300 |
| 29 Apr 2022 | CNY | 28.96 | 29.7 | 28.56 | 29.45 | 29.45 | +0.74 (+2.58%) | 2,860,058 |
| 28 Apr 2022 | CNY | 28.7 | 29.25 | 28.01 | 28.71 | 28.71 | -0.14 (-0.49%) | 2,473,700 |
| 27 Apr 2022 | CNY | 26 | 28.85 | 25.7 | 28.85 | 28.85 | +2.62 (+9.99%) | 4,566,604 |
| 26 Apr 2022 | CNY | 28.79 | 28.79 | 26 | 26.23 | 26.23 | -2.09 (-7.38%) | 3,041,800 |
| 25 Apr 2022 | CNY | 28.98 | 29.7 | 28.11 | 28.32 | 28.32 | -1 (-3.41%) | 2,604,689 |
| 22 Apr 2022 | CNY | 30.8 | 31.01 | 29.29 | 29.32 | 29.32 | -0.72 (-2.40%) | 3,604,300 |
| 21 Apr 2022 | CNY | 30.26 | 30.59 | 29.5 | 30.04 | 30.04 | -0.16 (-0.53%) | 1,993,389 |
| 20 Apr 2022 | CNY | 30.11 | 30.74 | 29.72 | 30.2 | 30.2 | +0.08 (+0.27%) | 1,424,304 |
| 19 Apr 2022 | CNY | 28.57 | 30.39 | 28.35 | 30.12 | 30.12 | +1.57 (+5.50%) | 2,243,646 |
| 18 Apr 2022 | CNY | 28.09 | 28.69 | 27.36 | 28.55 | 28.55 | +0.45 (+1.60%) | 1,143,189 |
| 15 Apr 2022 | CNY | 28.3 | 28.55 | 26.81 | 28.1 | 28.1 | -0.39 (-1.37%) | 1,753,104 |
| 14 Apr 2022 | CNY | 29 | 29 | 28.25 | 28.49 | 28.49 | -0.24 (-0.84%) | 1,084,300 |
