| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 37.33 | 39.76 | 36.81 | 39.04 | 39.04 | +1.85 (+4.97%) | 288,299 |
| 30 May 2022 | CNY | 36.75 | 37.46 | 36.1 | 37.19 | 37.19 | +0.27 (+0.73%) | 175,435 |
| 27 May 2022 | CNY | 37.66 | 38.07 | 36.78 | 36.92 | 36.92 | -0.72 (-1.91%) | 201,368 |
| 26 May 2022 | CNY | 38.7 | 38.88 | 37.48 | 37.64 | 37.64 | -1.06 (-2.74%) | 394,214 |
| 25 May 2022 | CNY | 38.61 | 39.5 | 38.27 | 38.7 | 38.7 | +0.01 (+0.03%) | 258,109 |
| 24 May 2022 | CNY | 40.5 | 41.1 | 38.69 | 38.69 | 38.69 | -1.81 (-4.47%) | 293,502 |
| 23 May 2022 | CNY | 40 | 41.35 | 39.6 | 40.5 | 40.5 | +0.88 (+2.22%) | 446,257 |
| 20 May 2022 | CNY | 39.98 | 40.97 | 39.52 | 39.62 | 39.62 | +0.12 (+0.30%) | 265,604 |
| 19 May 2022 | CNY | 39.8 | 39.97 | 38.9 | 39.5 | 39.5 | -0.64 (-1.59%) | 194,570 |
| 18 May 2022 | CNY | 40.38 | 41.28 | 39.81 | 40.14 | 40.14 | -0.26 (-0.64%) | 142,638 |
| 17 May 2022 | CNY | 40.8 | 40.8 | 38.86 | 40.4 | 40.4 | +0.21 (+0.52%) | 330,684 |
| 16 May 2022 | CNY | 42 | 42.29 | 39.85 | 40.19 | 40.19 | -0.88 (-2.14%) | 278,240 |
| 13 May 2022 | CNY | 42.23 | 42.85 | 40.79 | 41.07 | 41.07 | -0.59 (-1.42%) | 328,044 |
| 12 May 2022 | CNY | 40.54 | 42.11 | 40.53 | 41.66 | 41.66 | +0.66 (+1.61%) | 312,648 |
| 11 May 2022 | CNY | 40.94 | 42.24 | 40.25 | 41 | 41 | +0.55 (+1.36%) | 299,279 |
| 10 May 2022 | CNY | 39.43 | 42.01 | 38.74 | 40.45 | 40.45 | +1.53 (+3.93%) | 355,263 |
| 9 May 2022 | CNY | 39.65 | 39.67 | 38.33 | 38.92 | 38.92 | -0.38 (-0.97%) | 217,009 |
| 6 May 2022 | CNY | 38.01 | 40.23 | 37.93 | 39.3 | 39.3 | +0.48 (+1.24%) | 301,870 |
| 5 May 2022 | CNY | 38.6 | 39.84 | 38.59 | 38.82 | 38.82 | -1.02 (-2.56%) | 381,258 |
| 29 Apr 2022 | CNY | 39.27 | 40.52 | 38.25 | 39.84 | 39.84 | +1.27 (+3.29%) | 329,374 |
| 28 Apr 2022 | CNY | 40 | 40.03 | 37.61 | 38.57 | 38.57 | -4.08 (-9.57%) | 503,355 |
| 27 Apr 2022 | CNY | 36.05 | 42.93 | 36.05 | 42.65 | 42.65 | +5.59 (+15.08%) | 494,534 |
| 26 Apr 2022 | CNY | 35.66 | 41.42 | 35.66 | 37.06 | 37.06 | -1.88 (-4.83%) | 296,098 |
| 25 Apr 2022 | CNY | 35.1 | 43.36 | 35.1 | 38.94 | 38.94 | -4.41 (-10.17%) | 304,785 |
| 22 Apr 2022 | CNY | 42.45 | 43.82 | 41.56 | 43.35 | 43.35 | +0.31 (+0.72%) | 185,523 |
| 21 Apr 2022 | CNY | 46.3 | 46.45 | 43.01 | 43.04 | 43.04 | -3.52 (-7.56%) | 480,768 |
| 20 Apr 2022 | CNY | 49 | 49.24 | 46.36 | 46.56 | 46.56 | -2.6 (-5.29%) | 361,700 |
| 19 Apr 2022 | CNY | 49.11 | 50.27 | 48.97 | 49.16 | 49.16 | +0.16 (+0.33%) | 182,861 |
| 18 Apr 2022 | CNY | 48.01 | 49.95 | 47.99 | 49 | 49 | +0.52 (+1.07%) | 122,148 |
| 15 Apr 2022 | CNY | 50.43 | 50.45 | 48.35 | 48.48 | 48.48 | -1.85 (-3.68%) | 231,831 |
