| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 36.44 | 39.77 | 36.41 | 38.5 | 38.5 | +1.31 (+3.52%) | 2,745,698 |
| 18 May 2022 | CNY | 37.18 | 38.1 | 36.53 | 37.19 | 37.19 | 0.0 (0.0%) | 1,413,100 |
| 17 May 2022 | CNY | 36.69 | 37.35 | 35.57 | 37.19 | 37.19 | +0.55 (+1.50%) | 1,678,100 |
| 16 May 2022 | CNY | 37.01 | 37.73 | 35.71 | 36.64 | 36.64 | -0.81 (-2.16%) | 1,837,800 |
| 13 May 2022 | CNY | 37.78 | 37.8 | 36.3 | 37.45 | 37.45 | +0.06 (+0.16%) | 1,550,400 |
| 12 May 2022 | CNY | 36.57 | 38.9 | 36.01 | 37.39 | 37.39 | +1.33 (+3.69%) | 3,389,402 |
| 11 May 2022 | CNY | 35.75 | 37.49 | 35.75 | 36.06 | 36.06 | +0.85 (+2.41%) | 2,845,670 |
| 10 May 2022 | CNY | 36.19 | 39.07 | 34.87 | 35.21 | 35.21 | -0.97 (-2.68%) | 4,323,477 |
| 9 May 2022 | CNY | 32.96 | 36.18 | 32.92 | 36.18 | 36.18 | +3.29 (+10.00%) | 2,293,438 |
| 6 May 2022 | CNY | 31.9 | 33.94 | 31.57 | 32.89 | 32.89 | +0.3 (+0.92%) | 2,327,253 |
| 5 May 2022 | CNY | 30.5 | 32.59 | 30.5 | 32.59 | 32.59 | +2.96 (+9.99%) | 2,334,200 |
| 29 Apr 2022 | CNY | 28.05 | 29.63 | 28 | 29.63 | 29.63 | +2.69 (+9.99%) | 551,800 |
| 28 Apr 2022 | CNY | 27.3 | 27.89 | 25.97 | 26.94 | 26.94 | -0.54 (-1.97%) | 978,200 |
| 27 Apr 2022 | CNY | 26.39 | 27.66 | 25.12 | 27.48 | 27.48 | +0.82 (+3.08%) | 1,105,028 |
| 26 Apr 2022 | CNY | 27.99 | 28.21 | 26.31 | 26.66 | 26.66 | -1.33 (-4.75%) | 1,342,446 |
| 25 Apr 2022 | CNY | 30.11 | 30.9 | 27.82 | 27.99 | 27.99 | -2.92 (-9.45%) | 1,500,560 |
| 22 Apr 2022 | CNY | 31.59 | 32.88 | 30.31 | 30.91 | 30.91 | -1.22 (-3.80%) | 1,056,328 |
| 21 Apr 2022 | CNY | 32.06 | 33.42 | 31.52 | 32.13 | 32.13 | +0.18 (+0.56%) | 1,578,400 |
| 20 Apr 2022 | CNY | 32.3 | 33.8 | 31.78 | 31.95 | 31.95 | -0.1 (-0.31%) | 1,388,445 |
| 19 Apr 2022 | CNY | 32 | 32.87 | 31.03 | 32.05 | 32.05 | +0.05 (+0.16%) | 1,013,540 |
| 18 Apr 2022 | CNY | 32.7 | 32.7 | 30.95 | 32 | 32 | 0.0 (0.0%) | 1,021,000 |
| 15 Apr 2022 | CNY | 31.47 | 32.27 | 30.85 | 32 | 32 | -0.01 (-0.03%) | 1,066,603 |
| 14 Apr 2022 | CNY | 31.1 | 32.39 | 30.91 | 32.01 | 32.01 | +0.29 (+0.91%) | 872,800 |
| 13 Apr 2022 | CNY | 32.7 | 33.04 | 30 | 31.72 | 31.72 | -1.58 (-4.74%) | 964,658 |
| 12 Apr 2022 | CNY | 32.15 | 33.57 | 32.03 | 33.3 | 33.3 | +1 (+3.10%) | 1,250,624 |
| 11 Apr 2022 | CNY | 33.08 | 33.45 | 32.22 | 32.3 | 32.3 | -0.93 (-2.80%) | 1,880,792 |
| 8 Apr 2022 | CNY | 30.96 | 34.06 | 30.96 | 33.23 | 33.23 | +2.24 (+7.23%) | 3,168,912 |
| 7 Apr 2022 | CNY | 30.67 | 31.21 | 30.28 | 30.99 | 30.99 | +0.31 (+1.01%) | 1,086,166 |
| 6 Apr 2022 | CNY | 30.39 | 31.62 | 30.34 | 30.68 | 30.68 | -0.12 (-0.39%) | 1,247,500 |
| 1 Apr 2022 | CNY | 29.96 | 31.01 | 29.34 | 30.8 | 30.8 | +0.7 (+2.33%) | 2,073,266 |
