| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 47 | 47 | 45.4857 | 46.0857 | 46.0857 | +0.014 (+0.03%) | 458,474 |
| 26 May 2022 | CNY | 46.4 | 46.6429 | 44.9071 | 46.0714 | 46.0714 | -0.693 (-1.48%) | 582,936 |
| 25 May 2022 | CNY | 44.7714 | 47.8286 | 44.7714 | 46.7643 | 46.7643 | +1.993 (+4.45%) | 730,870 |
| 24 May 2022 | CNY | 47.3714 | 47.3857 | 44.5786 | 44.7714 | 44.7714 | -2.607 (-5.50%) | 560,576 |
| 23 May 2022 | CNY | 46.9571 | 47.8429 | 46.2857 | 47.3786 | 47.3786 | +0.379 (+0.81%) | 560,693 |
| 20 May 2022 | CNY | 46.9857 | 47.1429 | 46.2857 | 47 | 47 | +0.264 (+0.57%) | 536,067 |
| 19 May 2022 | CNY | 46.4286 | 47.1 | 45.4857 | 46.7357 | 46.7357 | -0.014 (-0.03%) | 527,056 |
| 18 May 2022 | CNY | 48.2929 | 48.4643 | 46.7143 | 46.75 | 46.75 | -0.793 (-1.67%) | 532,666 |
| 17 May 2022 | CNY | 47.8571 | 47.8643 | 46.4429 | 47.5429 | 47.5429 | +0.186 (+0.39%) | 427,548 |
| 16 May 2022 | CNY | 48.8143 | 49.5714 | 47.3286 | 47.3571 | 47.3571 | -0.829 (-1.72%) | 647,337 |
| 13 May 2022 | CNY | 48.9071 | 48.9286 | 47.15 | 48.1857 | 48.1857 | -0.007 (-0.01%) | 645,544 |
| 12 May 2022 | CNY | 48.7643 | 49.7143 | 47.7786 | 48.1929 | 48.1929 | -0.771 (-1.58%) | 761,247 |
| 11 May 2022 | CNY | 46.8071 | 50.1357 | 46.7143 | 48.9643 | 48.9643 | +1.907 (+4.05%) | 1,133,493 |
| 10 May 2022 | CNY | 44.8929 | 47.2143 | 44.5429 | 47.0571 | 47.0571 | +1.586 (+3.49%) | 828,690 |
| 9 May 2022 | CNY | 45.5 | 46.5429 | 45.0214 | 45.4714 | 45.4714 | -1.243 (-2.66%) | 1,118,966 |
| 6 May 2022 | CNY | 43.6071 | 51.1071 | 42.3 | 46.7143 | 46.7143 | +2.079 (+4.66%) | 2,205,921 |
| 5 May 2022 | CNY | 41.5857 | 44.9714 | 41.5214 | 44.6357 | 44.6357 | +3.164 (+7.63%) | 1,523,706 |
| 29 Apr 2022 | CNY | 39.9214 | 42.5643 | 38.7214 | 41.4714 | 41.4714 | +4.614 (+12.52%) | 1,393,644 |
| 28 Apr 2022 | CNY | 37.7714 | 37.8143 | 36.7 | 36.8571 | 36.8571 | -0.879 (-2.33%) | 596,426 |
| 27 Apr 2022 | CNY | 37.15 | 37.8714 | 35.2143 | 37.7357 | 37.7357 | +0.593 (+1.60%) | 916,301 |
| 26 Apr 2022 | CNY | 37.0571 | 39.0571 | 36.95 | 37.1429 | 37.1429 | +0.357 (+0.97%) | 1,063,370 |
| 25 Apr 2022 | CNY | 40.1929 | 40.1929 | 36.7857 | 36.7857 | 36.7857 | -3.829 (-9.43%) | 913,322 |
| 22 Apr 2022 | CNY | 41.4286 | 41.7714 | 40.5714 | 40.6143 | 40.6143 | -0.821 (-1.98%) | 635,058 |
| 21 Apr 2022 | CNY | 41.9286 | 42.8286 | 40.9286 | 41.4357 | 41.4357 | -1.193 (-2.80%) | 1,172,071 |
| 20 Apr 2022 | CNY | 42.8571 | 43.55 | 42.1429 | 42.6286 | 42.6286 | +0.121 (+0.29%) | 1,286,454 |
| 19 Apr 2022 | CNY | 42.6929 | 45.2143 | 42.4 | 42.5071 | 42.5071 | -0.164 (-0.39%) | 2,396,965 |
| 18 Apr 2022 | CNY | 44.3786 | 44.3786 | 41.9286 | 42.6714 | 42.6714 | -3.107 (-6.79%) | 2,954,698 |
| 15 Apr 2022 | CNY | 47.2929 | 49.2857 | 45.7786 | 45.7786 | 45.7786 | -11.443 (-20.00%) | 1,979,516 |
| 14 Apr 2022 | CNY | 64.2 | 65.6214 | 57.0714 | 57.2214 | 57.2214 | -6.636 (-10.39%) | 1,769,390 |
| 13 Apr 2022 | CNY | 64.3571 | 65.4071 | 63.1 | 63.8571 | 63.8571 | -1.807 (-2.75%) | 313,475 |
