| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 40.5786 | 40.9286 | 39.7429 | 40.0571 | 40.0571 | -0.95 (-2.32%) | 275,084 |
| 27 May 2022 | CNY | 40.6 | 41.8571 | 40.0429 | 41.0071 | 41.0071 | +0.793 (+1.97%) | 385,800 |
| 26 May 2022 | CNY | 40.6286 | 41.0714 | 39.0429 | 40.2143 | 40.2143 | +0.036 (+0.09%) | 425,731 |
| 25 May 2022 | CNY | 40.0357 | 41.2857 | 39.75 | 40.1786 | 40.1786 | -0.35 (-0.86%) | 398,596 |
| 24 May 2022 | CNY | 42.0286 | 42.0286 | 40.5143 | 40.5286 | 40.5286 | -1.507 (-3.59%) | 546,317 |
| 23 May 2022 | CNY | 42.0143 | 42.5 | 41.4429 | 42.0357 | 42.0357 | -0.036 (-0.08%) | 309,713 |
| 20 May 2022 | CNY | 41.6429 | 43.2071 | 41.4286 | 42.0714 | 42.0714 | +0.643 (+1.55%) | 593,261 |
| 19 May 2022 | CNY | 41.9571 | 42.8071 | 40.7714 | 41.4286 | 41.4286 | -1.379 (-3.22%) | 767,709 |
| 18 May 2022 | CNY | 42.6071 | 42.9429 | 42.15 | 42.8071 | 42.8071 | +0.207 (+0.49%) | 694,230 |
| 17 May 2022 | CNY | 43.2857 | 43.3929 | 42.1429 | 42.6 | 42.6 | -0.65 (-1.50%) | 865,607 |
| 16 May 2022 | CNY | 44.2 | 44.4143 | 42.4143 | 43.25 | 43.25 | -0.614 (-1.40%) | 858,482 |
| 13 May 2022 | CNY | 44.4286 | 44.6429 | 42.9357 | 43.8643 | 43.8643 | +0.307 (+0.71%) | 1,091,200 |
| 12 May 2022 | CNY | 41.3786 | 44.1429 | 41.3786 | 43.5571 | 43.5571 | +1.986 (+4.78%) | 1,315,008 |
| 11 May 2022 | CNY | 40.15 | 43.4857 | 40.15 | 41.5714 | 41.5714 | +0.936 (+2.30%) | 817,217 |
| 10 May 2022 | CNY | 37.6786 | 40.95 | 37.6786 | 40.6357 | 40.6357 | +2.079 (+5.39%) | 1,032,649 |
| 9 May 2022 | CNY | 37.1286 | 38.7286 | 36.6357 | 38.5571 | 38.5571 | +1.486 (+4.01%) | 761,327 |
| 6 May 2022 | CNY | 36.1071 | 38.0857 | 36.1071 | 37.0714 | 37.0714 | -0.572 (-1.52%) | 808,227 |
| 5 May 2022 | CNY | 34.3929 | 38.5643 | 34.3929 | 37.6429 | 37.6429 | +2.071 (+5.82%) | 1,393,100 |
| 29 Apr 2022 | CNY | 32.8571 | 36.0571 | 32.5571 | 35.5714 | 35.5714 | +3.029 (+9.31%) | 719,047 |
| 28 Apr 2022 | CNY | 34.2143 | 34.2857 | 31.8786 | 32.5429 | 32.5429 | -1.614 (-4.73%) | 667,279 |
| 27 Apr 2022 | CNY | 33.2071 | 34.85 | 31.6 | 34.1571 | 34.1571 | +0.686 (+2.05%) | 584,112 |
| 26 Apr 2022 | CNY | 35.9286 | 36.0857 | 33.15 | 33.4714 | 33.4714 | -2.171 (-6.09%) | 663,401 |
| 25 Apr 2022 | CNY | 36.8429 | 37.8286 | 34.3571 | 35.6429 | 35.6429 | -2.136 (-5.65%) | 795,736 |
| 22 Apr 2022 | CNY | 38.5714 | 38.7857 | 36.5714 | 37.7786 | 37.7786 | -0.107 (-0.28%) | 373,009 |
| 21 Apr 2022 | CNY | 39.05 | 39.4857 | 37.8643 | 37.8857 | 37.8857 | -0.936 (-2.41%) | 389,397 |
| 20 Apr 2022 | CNY | 40.45 | 40.45 | 38.8214 | 38.8214 | 38.8214 | -0.936 (-2.35%) | 330,654 |
| 19 Apr 2022 | CNY | 38.5714 | 40.9786 | 38.4929 | 39.7571 | 39.7571 | +1.214 (+3.15%) | 743,079 |
| 18 Apr 2022 | CNY | 37.3571 | 39.0643 | 35.8214 | 38.5429 | 38.5429 | +0.929 (+2.47%) | 658,420 |
| 15 Apr 2022 | CNY | 38.4571 | 38.4571 | 37.3714 | 37.6143 | 37.6143 | -1.514 (-3.87%) | 655,305 |
| 14 Apr 2022 | CNY | 38.2143 | 39.4643 | 38.15 | 39.1286 | 39.1286 | +1.257 (+3.32%) | 682,403 |
