| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 45.7 | 47.98 | 44.8 | 47.09 | 47.09 | +2.01 (+4.46%) | 8,285,462 |
| 27 May 2022 | CNY | 44 | 46.46 | 43.48 | 45.08 | 45.08 | +2.45 (+5.75%) | 8,422,468 |
| 26 May 2022 | CNY | 40.9 | 43.12 | 40.3 | 42.63 | 42.63 | +1.73 (+4.23%) | 6,178,398 |
| 25 May 2022 | CNY | 41.58 | 42.45 | 39.9 | 40.9 | 40.9 | -0.68 (-1.64%) | 6,285,412 |
| 24 May 2022 | CNY | 41.6 | 45 | 40.71 | 41.58 | 41.58 | +0.17 (+0.41%) | 8,555,835 |
| 23 May 2022 | CNY | 40 | 41.74 | 40 | 41.41 | 41.41 | +1.42 (+3.55%) | 4,187,203 |
| 20 May 2022 | CNY | 39.75 | 40.85 | 39.57 | 39.99 | 39.99 | +0.02 (+0.05%) | 4,641,341 |
| 19 May 2022 | CNY | 37.49 | 40.32 | 37.33 | 39.97 | 39.97 | +1.88 (+4.94%) | 6,211,509 |
| 18 May 2022 | CNY | 38.55 | 39.15 | 37.06 | 38.09 | 38.09 | -0.57 (-1.47%) | 4,306,519 |
| 17 May 2022 | CNY | 38.22 | 38.88 | 37.75 | 38.66 | 38.66 | +0.45 (+1.18%) | 3,806,218 |
| 16 May 2022 | CNY | 37.51 | 39.4 | 37.5 | 38.21 | 38.21 | +0.6 (+1.60%) | 4,488,218 |
| 13 May 2022 | CNY | 38.03 | 38.28 | 36.8 | 37.61 | 37.61 | -0.9 (-2.34%) | 5,034,346 |
| 12 May 2022 | CNY | 36.08 | 39.53 | 36.08 | 38.51 | 38.51 | +2.439 (+6.76%) | 4,843,795 |
| 12 May 2022 |
|
|||||||
| 11 May 2022 | CNY | 35.1429 | 37.8571 | 35.1429 | 36.0714 | 36.0714 | +0.457 (+1.28%) | 7,555,958 |
| 10 May 2022 | CNY | 34.6357 | 35.7071 | 34.4143 | 35.6143 | 35.6143 | +0.471 (+1.34%) | 4,259,122 |
| 9 May 2022 | CNY | 35.65 | 35.7857 | 34.1429 | 35.1429 | 35.1429 | +0.15 (+0.43%) | 5,021,613 |
| 6 May 2022 | CNY | 32.6357 | 36.7786 | 32.5 | 34.9929 | 34.9929 | +1.536 (+4.59%) | 9,754,109 |
| 5 May 2022 | CNY | 30.4143 | 33.4571 | 30 | 33.4571 | 33.4571 | +3.043 (+10.00%) | 4,076,220 |
| 29 Apr 2022 | CNY | 30.7714 | 31.4286 | 30 | 30.4143 | 30.4143 | +0.243 (+0.81%) | 5,622,960 |
| 28 Apr 2022 | CNY | 28.8929 | 30.4214 | 28.4429 | 30.1714 | 30.1714 | +1.357 (+4.71%) | 5,521,021 |
| 27 Apr 2022 | CNY | 25.8571 | 28.8143 | 25.3571 | 28.8143 | 28.8143 | +2.621 (+10.01%) | 6,845,986 |
| 26 Apr 2022 | CNY | 27.1429 | 27.7571 | 26.1286 | 26.1929 | 26.1929 | -1.257 (-4.58%) | 3,983,138 |
| 25 Apr 2022 | CNY | 29 | 29.9929 | 27.45 | 27.45 | 27.45 | -3.05 (-10%) | 4,652,526 |
| 22 Apr 2022 | CNY | 30.9286 | 31.6786 | 30.3071 | 30.5 | 30.5 | -0.979 (-3.11%) | 3,187,506 |
| 21 Apr 2022 | CNY | 31.5714 | 32.3214 | 31.0714 | 31.4786 | 31.4786 | -0.693 (-2.15%) | 3,217,270 |
| 20 Apr 2022 | CNY | 33.1 | 33.65 | 31.3786 | 32.1714 | 32.1714 | -0.972 (-2.93%) | 4,167,856 |
| 19 Apr 2022 | CNY | 33.5571 | 34.6286 | 32.9643 | 33.1429 | 33.1429 | -0.586 (-1.74%) | 3,974,885 |
| 18 Apr 2022 | CNY | 32.2286 | 33.9214 | 31.7429 | 33.7286 | 33.7286 | +1.257 (+3.87%) | 4,088,070 |
| 15 Apr 2022 | CNY | 33.7857 | 34 | 32.4643 | 32.4714 | 32.4714 | -1.236 (-3.67%) | 3,995,614 |
| 14 Apr 2022 | CNY | 32.1 | 34.2143 | 31.65 | 33.7071 | 33.7071 | +1.579 (+4.91%) | 6,148,251 |
