| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 45.64 | 46.39 | 44.3 | 45.31 | 45.31 | -1.13 (-2.43%) | 4,347,424 |
| 27 May 2022 | CNY | 46.99 | 47 | 45.62 | 46.44 | 46.44 | -0.56 (-1.19%) | 3,584,251 |
| 26 May 2022 | CNY | 46.98 | 47.5 | 45.45 | 47 | 47 | +0.02 (+0.04%) | 3,684,916 |
| 25 May 2022 | CNY | 44.93 | 47.66 | 44.13 | 46.98 | 46.98 | +2.18 (+4.87%) | 6,679,424 |
| 24 May 2022 | CNY | 43.32 | 45.48 | 43.02 | 44.8 | 44.8 | +1.29 (+2.96%) | 5,943,528 |
| 23 May 2022 | CNY | 42.85 | 43.72 | 42.32 | 43.51 | 43.51 | +0.72 (+1.68%) | 1,975,124 |
| 20 May 2022 | CNY | 42.57 | 43.59 | 42.21 | 42.79 | 42.79 | -0.11 (-0.26%) | 2,648,702 |
| 19 May 2022 | CNY | 42.22 | 42.9 | 40.92 | 42.9 | 42.9 | +0.42 (+0.99%) | 2,741,009 |
| 18 May 2022 | CNY | 43.01 | 43.01 | 41.7 | 42.48 | 42.48 | -0.51 (-1.19%) | 3,073,323 |
| 17 May 2022 | CNY | 42.56 | 43.2 | 41.02 | 42.99 | 42.99 | +0.43 (+1.01%) | 3,619,531 |
| 16 May 2022 | CNY | 41.65 | 42.98 | 41.07 | 42.56 | 42.56 | +0.91 (+2.18%) | 4,356,944 |
| 13 May 2022 | CNY | 40.93 | 41.98 | 40.56 | 41.65 | 41.65 | +0.97 (+2.38%) | 4,372,755 |
| 12 May 2022 | CNY | 40.01 | 41.5 | 39.3 | 40.68 | 40.68 | +0.4 (+0.99%) | 4,237,339 |
| 11 May 2022 | CNY | 39.86 | 40.8 | 39.06 | 40.28 | 40.28 | +0.27 (+0.67%) | 4,759,434 |
| 10 May 2022 | CNY | 40.37 | 40.66 | 39.3 | 40.01 | 40.01 | -1.02 (-2.49%) | 5,838,074 |
| 9 May 2022 | CNY | 41.06 | 41.66 | 39.99 | 41.03 | 41.03 | -0.23 (-0.56%) | 5,591,026 |
| 6 May 2022 | CNY | 39.81 | 41.75 | 39.68 | 41.26 | 41.26 | +0.78 (+1.93%) | 7,419,303 |
| 5 May 2022 | CNY | 38.45 | 40.48 | 37.98 | 40.48 | 40.48 | +3.68 (+10%) | 9,882,051 |
| 29 Apr 2022 | CNY | 33.9 | 36.8 | 33.89 | 36.8 | 36.8 | +3.35 (+10.01%) | 8,582,258 |
| 28 Apr 2022 | CNY | 33.4 | 33.89 | 32.62 | 33.45 | 33.45 | +0.58 (+1.76%) | 3,907,744 |
| 27 Apr 2022 | CNY | 32.41 | 32.98 | 31.45 | 32.87 | 32.87 | +0.23 (+0.70%) | 4,245,831 |
| 26 Apr 2022 | CNY | 33.23 | 33.99 | 32.46 | 32.64 | 32.64 | -0.54 (-1.63%) | 4,623,895 |
| 25 Apr 2022 | CNY | 35.7 | 35.7 | 32.9 | 33.18 | 33.18 | -2.02 (-5.74%) | 4,973,699 |
| 22 Apr 2022 | CNY | 35.12 | 35.29 | 34.05 | 35.2 | 35.2 | 0.0 (0.0%) | 3,775,544 |
| 21 Apr 2022 | CNY | 36.24 | 36.76 | 34.5 | 35.2 | 35.2 | -0.72 (-2.00%) | 4,092,372 |
| 20 Apr 2022 | CNY | 35.72 | 37.06 | 35.5 | 35.92 | 35.92 | +0.2 (+0.56%) | 4,639,116 |
| 19 Apr 2022 | CNY | 35.56 | 37.2 | 35.31 | 35.72 | 35.72 | -0.06 (-0.17%) | 4,397,374 |
| 18 Apr 2022 | CNY | 35.81 | 36.1 | 34.9 | 35.78 | 35.78 | -0.51 (-1.41%) | 2,949,922 |
| 15 Apr 2022 | CNY | 35.88 | 36.29 | 35.15 | 36.29 | 36.29 | -0.09 (-0.25%) | 2,580,648 |
| 14 Apr 2022 | CNY | 36.38 | 36.77 | 35.79 | 36.38 | 36.38 | -0.02 (-0.05%) | 3,039,832 |
