| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 33.71 | 34.73 | 33.02 | 34.6 | 34.6 | +0.91 (+2.70%) | 1,342,390 |
| 27 May 2022 | CNY | 34.15 | 34.74 | 33.35 | 33.69 | 33.69 | -1.01 (-2.91%) | 1,337,020 |
| 26 May 2022 | CNY | 36.05 | 36.05 | 34.6 | 34.7 | 34.7 | -1.39 (-3.85%) | 1,636,360 |
| 25 May 2022 | CNY | 36.47 | 36.47 | 34.88 | 36.09 | 36.09 | -0.38 (-1.04%) | 2,122,640 |
| 24 May 2022 | CNY | 35.04 | 38.54 | 34.82 | 36.47 | 36.47 | +1.43 (+4.08%) | 3,299,891 |
| 23 May 2022 | CNY | 34.76 | 35.09 | 34.31 | 35.04 | 35.04 | +0.36 (+1.04%) | 324,535 |
| 20 May 2022 | CNY | 34.05 | 34.89 | 33.95 | 34.68 | 34.68 | +0.73 (+2.15%) | 436,940 |
| 19 May 2022 | CNY | 33.4 | 33.99 | 33.21 | 33.95 | 33.95 | +0.22 (+0.65%) | 353,949 |
| 18 May 2022 | CNY | 33.52 | 34.39 | 33.04 | 33.73 | 33.73 | +0.54 (+1.63%) | 421,640 |
| 17 May 2022 | CNY | 33.37 | 33.9 | 32.91 | 33.19 | 33.19 | -0.35 (-1.04%) | 252,280 |
| 16 May 2022 | CNY | 34.4 | 34.5 | 33.4 | 33.54 | 33.54 | -0.37 (-1.09%) | 307,289 |
| 13 May 2022 | CNY | 33.96 | 34.26 | 33.5 | 33.91 | 33.91 | -0.05 (-0.15%) | 289,800 |
| 12 May 2022 | CNY | 33.37 | 34.21 | 33.19 | 33.96 | 33.96 | +0.48 (+1.43%) | 419,800 |
| 11 May 2022 | CNY | 33.25 | 34.36 | 33.1 | 33.48 | 33.48 | +0.23 (+0.69%) | 565,380 |
| 10 May 2022 | CNY | 32.72 | 33.38 | 32.18 | 33.25 | 33.25 | +0.32 (+0.97%) | 387,500 |
| 9 May 2022 | CNY | 32.25 | 33.18 | 32.1 | 32.93 | 32.93 | +0.57 (+1.76%) | 279,564 |
| 6 May 2022 | CNY | 32.32 | 32.48 | 31.61 | 32.36 | 32.36 | -0.5 (-1.52%) | 408,980 |
| 5 May 2022 | CNY | 32.63 | 33.38 | 32.37 | 32.86 | 32.86 | +0.23 (+0.70%) | 350,480 |
| 29 Apr 2022 | CNY | 31.12 | 32.85 | 30.88 | 32.63 | 32.63 | +1.57 (+5.05%) | 620,160 |
| 28 Apr 2022 | CNY | 31.3 | 31.61 | 30.35 | 31.06 | 31.06 | -1.88 (-5.71%) | 819,941 |
| 27 Apr 2022 | CNY | 31.49 | 33.58 | 30.75 | 32.94 | 32.94 | +0.8 (+2.49%) | 583,440 |
| 26 Apr 2022 | CNY | 33.25 | 33.8 | 31.97 | 32.14 | 32.14 | -0.84 (-2.55%) | 593,960 |
| 25 Apr 2022 | CNY | 35.57 | 35.86 | 32.98 | 32.98 | 32.98 | -3.32 (-9.15%) | 840,040 |
| 22 Apr 2022 | CNY | 36.97 | 36.99 | 36.01 | 36.3 | 36.3 | -0.7 (-1.89%) | 672,660 |
| 21 Apr 2022 | CNY | 37.75 | 38.51 | 36.6 | 37 | 37 | -0.7 (-1.86%) | 530,460 |
| 20 Apr 2022 | CNY | 38.04 | 38.55 | 37.4 | 37.7 | 37.7 | -0.34 (-0.89%) | 497,886 |
| 19 Apr 2022 | CNY | 37.99 | 38.87 | 37.41 | 38.04 | 38.04 | +0.19 (+0.50%) | 627,200 |
| 18 Apr 2022 | CNY | 36.73 | 37.98 | 36 | 37.85 | 37.85 | +0.92 (+2.49%) | 844,020 |
| 15 Apr 2022 | CNY | 37.59 | 37.6 | 36.41 | 36.93 | 36.93 | -0.63 (-1.68%) | 606,560 |
| 14 Apr 2022 | CNY | 38.07 | 38.97 | 37.5 | 37.56 | 37.56 | -0.42 (-1.11%) | 1,015,960 |
