| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 51.58 | 55.58 | 51.52 | 52.89 | 52.89 | +1.79 (+3.50%) | 2,780,311 |
| 26 May 2022 | CNY | 51.08 | 51.38 | 49.5 | 51.1 | 51.1 | -0.03 (-0.06%) | 2,667,265 |
| 25 May 2022 | CNY | 50.88 | 51.99 | 50.37 | 51.13 | 51.13 | +0.03 (+0.06%) | 1,722,155 |
| 24 May 2022 | CNY | 55 | 55.44 | 50.88 | 51.1 | 51.1 | -4.01 (-7.28%) | 2,757,602 |
| 23 May 2022 | CNY | 52.86 | 56.3 | 52.2 | 55.11 | 55.11 | +2.25 (+4.26%) | 2,868,656 |
| 20 May 2022 | CNY | 52.2 | 54.08 | 52.08 | 52.86 | 52.86 | +0.28 (+0.53%) | 1,728,947 |
| 19 May 2022 | CNY | 51.7 | 52.89 | 50.47 | 52.58 | 52.58 | +0.14 (+0.27%) | 2,549,299 |
| 18 May 2022 | CNY | 53.8 | 53.8 | 52 | 52.44 | 52.44 | -1.36 (-2.53%) | 2,454,572 |
| 17 May 2022 | CNY | 52.13 | 54.53 | 51.33 | 53.8 | 53.8 | +1.78 (+3.42%) | 3,324,626 |
| 16 May 2022 | CNY | 55.56 | 56.48 | 51.75 | 52.02 | 52.02 | -2.34 (-4.30%) | 3,905,968 |
| 13 May 2022 | CNY | 52.79 | 57.48 | 52.46 | 54.36 | 54.36 | +1.48 (+2.80%) | 3,711,922 |
| 12 May 2022 | CNY | 50.3 | 53.68 | 49.08 | 52.88 | 52.88 | +1.79 (+3.50%) | 4,249,171 |
| 11 May 2022 | CNY | 49.92 | 52.88 | 49.81 | 51.09 | 51.09 | +1.23 (+2.47%) | 3,608,603 |
| 10 May 2022 | CNY | 48.3 | 51.69 | 48.06 | 49.86 | 49.86 | +0.89 (+1.82%) | 2,418,185 |
| 9 May 2022 | CNY | 48.7 | 50.63 | 48.4 | 48.97 | 48.97 | -0.63 (-1.27%) | 1,829,161 |
| 6 May 2022 | CNY | 48.28 | 51.9 | 48.28 | 49.6 | 49.6 | -0.8 (-1.59%) | 2,860,524 |
| 5 May 2022 | CNY | 43.7 | 52.1 | 43.68 | 50.4 | 50.4 | +6.75 (+15.46%) | 4,278,471 |
| 29 Apr 2022 | CNY | 40.32 | 45.34 | 39 | 43.65 | 43.65 | +3.35 (+8.31%) | 3,068,416 |
| 28 Apr 2022 | CNY | 38.99 | 43.37 | 38.99 | 40.3 | 40.3 | +4.1 (+11.33%) | 3,505,932 |
| 27 Apr 2022 | CNY | 32.5 | 36.2 | 31.02 | 36.2 | 36.2 | +3.52 (+10.77%) | 1,293,751 |
| 26 Apr 2022 | CNY | 34.41 | 35.21 | 32.44 | 32.68 | 32.68 | -1.73 (-5.03%) | 962,908 |
| 25 Apr 2022 | CNY | 36.21 | 36.84 | 34.06 | 34.41 | 34.41 | -3.3 (-8.75%) | 1,219,384 |
| 22 Apr 2022 | CNY | 39.69 | 40.38 | 37.58 | 37.71 | 37.71 | -2.04 (-5.13%) | 1,077,468 |
| 21 Apr 2022 | CNY | 40.73 | 41.5 | 39.37 | 39.75 | 39.75 | -0.98 (-2.41%) | 723,184 |
| 20 Apr 2022 | CNY | 41.51 | 42.25 | 40.2 | 40.73 | 40.73 | -0.77 (-1.86%) | 560,386 |
| 19 Apr 2022 | CNY | 42.95 | 43.7 | 41.36 | 41.5 | 41.5 | -1.2 (-2.81%) | 720,645 |
| 18 Apr 2022 | CNY | 40.04 | 43.45 | 40.04 | 42.7 | 42.7 | +1.68 (+4.10%) | 876,851 |
| 15 Apr 2022 | CNY | 41.47 | 42.73 | 40.1 | 41.02 | 41.02 | -0.88 (-2.10%) | 796,065 |
| 14 Apr 2022 | CNY | 41.72 | 42.8 | 40.6 | 41.9 | 41.9 | -0.07 (-0.17%) | 1,073,999 |
| 13 Apr 2022 | CNY | 43.58 | 44.7 | 41.91 | 41.97 | 41.97 | -2.71 (-6.07%) | 1,028,982 |
