| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 45.67 | 49 | 44.91 | 48.1 | 48.1 | +2.43 (+5.32%) | 1,661,556 |
| 27 May 2022 | CNY | 46.59 | 46.8 | 45 | 45.67 | 45.67 | -0.38 (-0.83%) | 1,000,453 |
| 26 May 2022 | CNY | 45.94 | 46.76 | 44.58 | 46.05 | 46.05 | +0.12 (+0.26%) | 761,706 |
| 25 May 2022 | CNY | 45.77 | 46.52 | 44.8 | 45.93 | 45.93 | -0.11 (-0.24%) | 1,193,489 |
| 24 May 2022 | CNY | 47.48 | 47.67 | 45.63 | 46.04 | 46.04 | -1.44 (-3.03%) | 1,450,733 |
| 23 May 2022 | CNY | 47 | 47.55 | 46.5 | 47.48 | 47.48 | +0.48 (+1.02%) | 1,045,807 |
| 20 May 2022 | CNY | 49.11 | 49.7 | 46.5 | 47 | 47 | -2.11 (-4.30%) | 1,748,472 |
| 19 May 2022 | CNY | 46.71 | 49.6 | 46.71 | 49.11 | 49.11 | +1.32 (+2.76%) | 1,478,648 |
| 18 May 2022 | CNY | 47.93 | 48.5 | 46.7 | 47.79 | 47.79 | +0.03 (+0.06%) | 1,579,352 |
| 17 May 2022 | CNY | 47.2 | 49.57 | 46.68 | 47.76 | 47.76 | +0.5 (+1.06%) | 1,979,655 |
| 16 May 2022 | CNY | 46.51 | 47.59 | 45.71 | 47.26 | 47.26 | +0.8 (+1.72%) | 1,261,235 |
| 13 May 2022 | CNY | 44.65 | 46.88 | 44.11 | 46.46 | 46.46 | +2.45 (+5.57%) | 2,025,565 |
| 12 May 2022 | CNY | 42.82 | 44.55 | 42.82 | 44.01 | 44.01 | +0.96 (+2.23%) | 1,071,717 |
| 11 May 2022 | CNY | 42.7 | 44.88 | 41.61 | 43.05 | 43.05 | +0.97 (+2.31%) | 2,072,053 |
| 10 May 2022 | CNY | 40 | 42.58 | 39.68 | 42.08 | 42.08 | +1.63 (+4.03%) | 1,231,086 |
| 9 May 2022 | CNY | 40.32 | 41.05 | 39.5 | 40.45 | 40.45 | +0.18 (+0.45%) | 1,301,801 |
| 6 May 2022 | CNY | 39.72 | 40.73 | 39.5 | 40.27 | 40.27 | -0.71 (-1.73%) | 1,105,613 |
| 5 May 2022 | CNY | 38.34 | 41.68 | 37.81 | 40.98 | 40.98 | +2.64 (+6.89%) | 2,612,568 |
| 29 Apr 2022 | CNY | 38.8 | 39.09 | 36.36 | 38.34 | 38.34 | +0.38 (+1.00%) | 2,674,775 |
| 28 Apr 2022 | CNY | 35.87 | 39.06 | 34.5 | 37.96 | 37.96 | +1.9 (+5.27%) | 3,518,177 |
| 27 Apr 2022 | CNY | 33 | 36.97 | 31.6 | 36.06 | 36.06 | +2.06 (+6.06%) | 2,397,467 |
| 26 Apr 2022 | CNY | 32.28 | 36.48 | 32.28 | 34 | 34 | +1.94 (+6.05%) | 2,760,008 |
| 25 Apr 2022 | CNY | 36.65 | 36.65 | 32.06 | 32.06 | 32.06 | -4.84 (-13.12%) | 1,672,479 |
| 22 Apr 2022 | CNY | 36.82 | 37.57 | 36.46 | 36.9 | 36.9 | -0.67 (-1.78%) | 1,311,701 |
| 21 Apr 2022 | CNY | 39.18 | 39.7 | 37.22 | 37.57 | 37.57 | -1.53 (-3.91%) | 1,963,115 |
| 20 Apr 2022 | CNY | 39 | 40.35 | 38.5 | 39.1 | 39.1 | -1.05 (-2.62%) | 2,013,122 |
| 19 Apr 2022 | CNY | 42.28 | 43.58 | 40.01 | 40.15 | 40.15 | -0.96 (-2.34%) | 1,876,131 |
| 18 Apr 2022 | CNY | 39.96 | 41.73 | 39.04 | 41.11 | 41.11 | +1.49 (+3.76%) | 1,372,220 |
| 15 Apr 2022 | CNY | 41.11 | 41.36 | 39.1 | 39.62 | 39.62 | -3.05 (-7.15%) | 2,113,856 |
| 14 Apr 2022 | CNY | 43.74 | 43.74 | 39.81 | 42.67 | 42.67 | +1.75 (+4.28%) | 2,228,152 |
