| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 36.36 | 37.23 | 35.83 | 36 | 36 | 0.0 (0.0%) | 430,561 |
| 26 May 2022 | CNY | 36.11 | 37.17 | 35.1 | 36 | 36 | -0.22 (-0.61%) | 366,088 |
| 25 May 2022 | CNY | 36 | 37.13 | 35.24 | 36.22 | 36.22 | -0.1 (-0.28%) | 709,147 |
| 24 May 2022 | CNY | 38 | 38.8 | 36.32 | 36.32 | 36.32 | -1.63 (-4.30%) | 432,666 |
| 23 May 2022 | CNY | 38.47 | 38.47 | 37.5 | 37.95 | 37.95 | -0.01 (-0.03%) | 304,692 |
| 20 May 2022 | CNY | 39.61 | 39.61 | 37.32 | 37.96 | 37.96 | -0.49 (-1.27%) | 524,721 |
| 19 May 2022 | CNY | 36.18 | 38.55 | 36.18 | 38.45 | 38.45 | +1.65 (+4.48%) | 517,009 |
| 18 May 2022 | CNY | 35.23 | 37.56 | 35.14 | 36.8 | 36.8 | +1.48 (+4.19%) | 582,315 |
| 17 May 2022 | CNY | 35.35 | 35.81 | 34.46 | 35.32 | 35.32 | -0.07 (-0.20%) | 361,001 |
| 16 May 2022 | CNY | 35.79 | 36.88 | 35.08 | 35.39 | 35.39 | -0.16 (-0.45%) | 390,968 |
| 13 May 2022 | CNY | 37.88 | 37.88 | 35.01 | 35.55 | 35.55 | -0.76 (-2.09%) | 566,579 |
| 12 May 2022 | CNY | 34.02 | 37.18 | 34 | 36.31 | 36.31 | +1.84 (+5.34%) | 828,191 |
| 11 May 2022 | CNY | 33.99 | 35.85 | 33.43 | 34.47 | 34.47 | +0.37 (+1.09%) | 536,027 |
| 10 May 2022 | CNY | 32.58 | 34.48 | 32.12 | 34.1 | 34.1 | +1.15 (+3.49%) | 508,442 |
| 9 May 2022 | CNY | 32.88 | 34.17 | 32.43 | 32.95 | 32.95 | +0.07 (+0.21%) | 440,328 |
| 6 May 2022 | CNY | 32.88 | 33.11 | 32 | 32.88 | 32.88 | -0.04 (-0.12%) | 486,876 |
| 5 May 2022 | CNY | 34.6 | 34.6 | 32.56 | 32.92 | 32.92 | +0.02 (+0.06%) | 547,026 |
| 29 Apr 2022 | CNY | 31.28 | 33.26 | 30.8 | 32.9 | 32.9 | +1.93 (+6.23%) | 789,389 |
| 28 Apr 2022 | CNY | 33.1 | 33.2 | 29.33 | 30.97 | 30.97 | -2.33 (-7.00%) | 1,248,427 |
| 27 Apr 2022 | CNY | 32.2 | 33.33 | 31.1 | 33.3 | 33.3 | +0.64 (+1.96%) | 1,116,005 |
| 26 Apr 2022 | CNY | 35.98 | 35.98 | 32.4 | 32.66 | 32.66 | -1.74 (-5.06%) | 687,813 |
| 25 Apr 2022 | CNY | 38.8 | 38.89 | 34.37 | 34.4 | 34.4 | -4.9 (-12.47%) | 663,311 |
| 22 Apr 2022 | CNY | 40.51 | 40.57 | 38.91 | 39.3 | 39.3 | -1.83 (-4.45%) | 581,007 |
| 21 Apr 2022 | CNY | 43.48 | 43.48 | 40.81 | 41.13 | 41.13 | -1.46 (-3.43%) | 331,890 |
| 20 Apr 2022 | CNY | 44 | 44 | 42.55 | 42.59 | 42.59 | -1.41 (-3.20%) | 243,024 |
| 19 Apr 2022 | CNY | 44.68 | 45.68 | 43.39 | 44 | 44 | -0.95 (-2.11%) | 226,353 |
| 18 Apr 2022 | CNY | 43.94 | 45.74 | 42.38 | 44.95 | 44.95 | +1.49 (+3.43%) | 335,220 |
| 15 Apr 2022 | CNY | 44 | 44.24 | 42.11 | 43.46 | 43.46 | +0.31 (+0.72%) | 304,809 |
| 14 Apr 2022 | CNY | 43.58 | 44.74 | 43.13 | 43.15 | 43.15 | -0.38 (-0.87%) | 343,134 |
| 13 Apr 2022 | CNY | 45.35 | 45.49 | 43.41 | 43.53 | 43.53 | -1.77 (-3.91%) | 311,772 |
