| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 45.2 | 45.79 | 44.54 | 44.98 | 44.98 | -0.56 (-1.23%) | 1,212,238 |
| 27 May 2022 | CNY | 46.31 | 47.4 | 45.2 | 45.54 | 45.54 | -0.77 (-1.66%) | 1,211,962 |
| 26 May 2022 | CNY | 45.92 | 46.98 | 45.3 | 46.31 | 46.31 | +0.39 (+0.85%) | 1,031,328 |
| 25 May 2022 | CNY | 46.2 | 46.65 | 45.52 | 45.92 | 45.92 | -0.29 (-0.63%) | 787,503 |
| 24 May 2022 | CNY | 48.01 | 48.38 | 46.08 | 46.21 | 46.21 | -1.94 (-4.03%) | 1,647,138 |
| 23 May 2022 | CNY | 48.8 | 49.1 | 47.6 | 48.15 | 48.15 | -0.73 (-1.49%) | 1,141,140 |
| 20 May 2022 | CNY | 47.99 | 49.46 | 47.51 | 48.88 | 48.88 | +0.94 (+1.96%) | 1,775,040 |
| 19 May 2022 | CNY | 47.36 | 48.57 | 46.79 | 47.94 | 47.94 | -0.56 (-1.15%) | 1,407,300 |
| 18 May 2022 | CNY | 46.94 | 48.75 | 46.5 | 48.5 | 48.5 | +1.56 (+3.32%) | 1,944,235 |
| 17 May 2022 | CNY | 46.41 | 47.99 | 45.9 | 46.94 | 46.94 | +0.67 (+1.45%) | 1,378,137 |
| 16 May 2022 | CNY | 47.74 | 47.77 | 45.81 | 46.27 | 46.27 | -0.95 (-2.01%) | 1,265,500 |
| 13 May 2022 | CNY | 48.62 | 48.8 | 46.28 | 47.22 | 47.22 | -0.86 (-1.79%) | 2,349,020 |
| 12 May 2022 | CNY | 47.31 | 48.28 | 45.84 | 48.08 | 48.08 | +0.57 (+1.20%) | 3,581,765 |
| 11 May 2022 | CNY | 47 | 48.7 | 44.6 | 47.51 | 47.51 | +2.13 (+4.69%) | 5,048,575 |
| 10 May 2022 | CNY | 40.53 | 45.38 | 40.41 | 45.38 | 45.38 | +4.13 (+10.01%) | 2,609,080 |
| 9 May 2022 | CNY | 41.58 | 42.04 | 40.85 | 41.25 | 41.25 | -0.53 (-1.27%) | 1,081,144 |
| 6 May 2022 | CNY | 41.6 | 42.39 | 41 | 41.78 | 41.78 | -1.02 (-2.38%) | 1,221,606 |
| 5 May 2022 | CNY | 41.5 | 43.28 | 40.7 | 42.8 | 42.8 | +15.7 (+57.93%) | 3,080,660 |
| 4 May 2022 | CNY | 27.1 | 27.14 | 26.9 | 27.1 | 27.1 | -0.12 (-0.44%) | 0 |
| 3 May 2022 | CNY | 27.1 | 27.4 | 27.1 | 27.22 | 27.22 | +0.82 (+3.11%) | 0 |
| 2 May 2022 | CNY | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | -14.91 (-36.09%) | 0 |
| 29 Apr 2022 | CNY | 38.18 | 41.88 | 38.12 | 41.31 | 41.31 | +3.16 (+8.28%) | 3,287,592 |
| 28 Apr 2022 | CNY | 40.6 | 40.6 | 38 | 38.15 | 38.15 | -2.46 (-6.06%) | 2,403,100 |
| 27 Apr 2022 | CNY | 37.71 | 40.68 | 37.35 | 40.61 | 40.61 | +2.07 (+5.37%) | 3,278,821 |
| 26 Apr 2022 | CNY | 37.66 | 40.25 | 36.31 | 38.54 | 38.54 | +0.26 (+0.68%) | 4,118,986 |
| 25 Apr 2022 | CNY | 41.4 | 41.5 | 38.09 | 38.28 | 38.28 | -3.74 (-8.90%) | 3,959,806 |
| 22 Apr 2022 | CNY | 41.33 | 42.5 | 40.36 | 42.02 | 42.02 | +0.28 (+0.67%) | 2,916,750 |
| 21 Apr 2022 | CNY | 42.98 | 43.53 | 41.12 | 41.74 | 41.74 | -1.35 (-3.13%) | 2,927,400 |
| 20 Apr 2022 | CNY | 42.87 | 44.44 | 42 | 43.09 | 43.09 | +0.39 (+0.91%) | 3,219,681 |
| 19 Apr 2022 | CNY | 43 | 43.28 | 42.16 | 42.7 | 42.7 | +0.32 (+0.76%) | 2,169,800 |
