| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 33.65 | 34.73 | 33.31 | 34 | 34 | +0.138 (+0.41%) | 1,253,766 |
| 20 May 2022 |
|
|||||||
| 19 May 2022 | CNY | 32.8897 | 34.1724 | 32.7379 | 33.8621 | 33.8621 | +0.338 (+1.01%) | 2,097,071 |
| 18 May 2022 | CNY | 35.1655 | 35.1655 | 33.3793 | 33.5241 | 33.5241 | -1.545 (-4.41%) | 1,915,489 |
| 17 May 2022 | CNY | 35.9379 | 35.9379 | 34.8828 | 35.069 | 35.069 | -0.876 (-2.44%) | 1,552,080 |
| 16 May 2022 | CNY | 34.8897 | 36.3035 | 34.8897 | 35.9448 | 35.9448 | +1.117 (+3.21%) | 1,946,842 |
| 13 May 2022 | CNY | 35.2414 | 35.2483 | 34.2207 | 34.8276 | 34.8276 | -0.11 (-0.32%) | 823,455 |
| 12 May 2022 | CNY | 34.5862 | 35.2897 | 34.3724 | 34.9379 | 34.9379 | 0.0 (0.0%) | 992,815 |
| 11 May 2022 | CNY | 34.2138 | 35.2966 | 33.8 | 34.9379 | 34.9379 | +0.731 (+2.14%) | 1,415,780 |
| 10 May 2022 | CNY | 33.1517 | 34.4483 | 32.8276 | 34.2069 | 34.2069 | +0.69 (+2.06%) | 1,046,595 |
| 9 May 2022 | CNY | 33.069 | 33.9379 | 31.8759 | 33.5172 | 33.5172 | +0.607 (+1.84%) | 1,468,966 |
| 6 May 2022 | CNY | 32.4138 | 33.2966 | 31.6828 | 32.9103 | 32.9103 | +0.434 (+1.34%) | 1,812,446 |
| 5 May 2022 | CNY | 30.6138 | 33.4345 | 30.0138 | 32.4759 | 32.4759 | +1.855 (+6.06%) | 2,319,989 |
| 29 Apr 2022 | CNY | 30.269 | 30.9517 | 29.5931 | 30.6207 | 30.6207 | +0.462 (+1.53%) | 2,037,451 |
| 28 Apr 2022 | CNY | 31.0345 | 31.3448 | 29.8069 | 30.1586 | 30.1586 | -1.186 (-3.78%) | 2,816,252 |
| 27 Apr 2022 | CNY | 29.8621 | 31.5862 | 27 | 31.3448 | 31.3448 | +1.345 (+4.48%) | 6,534,989 |
| 26 Apr 2022 | CNY | 30.9448 | 30.9517 | 29.131 | 30 | 30 | -0.524 (-1.72%) | 2,330,875 |
| 25 Apr 2022 | CNY | 31.5724 | 31.7793 | 30.3655 | 30.5241 | 30.5241 | -1.048 (-3.32%) | 2,682,066 |
| 22 Apr 2022 | CNY | 32.3448 | 32.6207 | 31.4 | 31.5724 | 31.5724 | -0.883 (-2.72%) | 1,506,418 |
| 21 Apr 2022 | CNY | 33.0207 | 33.5035 | 32.3862 | 32.4552 | 32.4552 | -0.979 (-2.93%) | 1,535,550 |
| 20 Apr 2022 | CNY | 33.7241 | 34.8276 | 33.1035 | 33.4345 | 33.4345 | -0.835 (-2.44%) | 1,194,409 |
| 19 Apr 2022 | CNY | 34.869 | 35.5931 | 34.0759 | 34.269 | 34.269 | -0.959 (-2.72%) | 1,385,910 |
| 18 Apr 2022 | CNY | 33.4483 | 35.4483 | 33.0207 | 35.2276 | 35.2276 | +1.683 (+5.02%) | 1,641,578 |
| 15 Apr 2022 | CNY | 33.4069 | 34.2483 | 32.3103 | 33.5448 | 33.5448 | +0.083 (+0.25%) | 3,167,380 |
| 14 Apr 2022 | CNY | 34.8207 | 35.1724 | 32.9379 | 33.4621 | 33.4621 | -1.331 (-3.83%) | 3,439,536 |
| 13 Apr 2022 | CNY | 35.0138 | 35.669 | 33.8138 | 34.7931 | 34.7931 | -0.724 (-2.04%) | 1,813,515 |
| 12 Apr 2022 | CNY | 36.7379 | 37.9103 | 35.1517 | 35.5172 | 35.5172 | -1.573 (-4.24%) | 2,672,495 |
| 11 Apr 2022 | CNY | 39.6276 | 39.6276 | 36.4069 | 37.0897 | 37.0897 | -2 (-5.12%) | 2,267,279 |
| 8 Apr 2022 | CNY | 39.6552 | 39.6552 | 37.7931 | 39.0897 | 39.0897 | +0.207 (+0.53%) | 1,841,141 |
| 7 Apr 2022 | CNY | 38.3448 | 40.1862 | 37.9862 | 38.8828 | 38.8828 | +0.524 (+1.37%) | 2,556,408 |
| 6 Apr 2022 | CNY | 37.731 | 38.8552 | 36.9586 | 38.3586 | 38.3586 | +0.566 (+1.50%) | 2,385,497 |
