| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 37.98 | 38.7 | 36.66 | 37.14 | 37.14 | -0.71 (-1.88%) | 3,335,973 |
| 7 Jun 2022 | CNY | 37.58 | 38.28 | 37.18 | 37.85 | 37.85 | -0.08 (-0.21%) | 4,051,796 |
| 6 Jun 2022 | CNY | 36 | 38.56 | 35.32 | 37.93 | 37.93 | -0.53 (-1.38%) | 5,743,084 |
| 3 Jun 2022 | CNY | 38.83 | 38.83 | 38.43 | 38.46 | 38.46 | +3.19 (+9.04%) | 0 |
| 2 Jun 2022 | CNY | 32.95 | 35.28 | 32.9 | 35.27 | 35.27 | +2.23 (+6.75%) | 4,088,909 |
| 1 Jun 2022 | CNY | 32 | 33.73 | 31.98 | 33.04 | 33.04 | +0.73 (+2.26%) | 3,153,313 |
| 31 May 2022 | CNY | 30.9 | 32.46 | 30.12 | 32.31 | 32.31 | +1.41 (+4.56%) | 2,833,654 |
| 30 May 2022 | CNY | 30.5 | 31.12 | 30.27 | 30.9 | 30.9 | +0.44 (+1.44%) | 1,289,860 |
| 27 May 2022 | CNY | 30.67 | 31.34 | 30.17 | 30.46 | 30.46 | -0.08 (-0.26%) | 1,214,020 |
| 26 May 2022 | CNY | 31.28 | 31.31 | 29.93 | 30.54 | 30.54 | -0.55 (-1.77%) | 1,672,548 |
| 25 May 2022 | CNY | 30.96 | 31.27 | 30.41 | 31.09 | 31.09 | +0.28 (+0.91%) | 1,569,850 |
| 24 May 2022 | CNY | 33.08 | 33.18 | 30.81 | 30.81 | 30.81 | -2.4 (-7.23%) | 3,696,707 |
| 23 May 2022 | CNY | 32.45 | 34.18 | 32.2 | 33.21 | 33.21 | +1.11 (+3.46%) | 2,903,196 |
| 20 May 2022 | CNY | 32.24 | 32.66 | 32.01 | 32.1 | 32.1 | -0.14 (-0.43%) | 1,406,207 |
| 19 May 2022 | CNY | 31.4 | 32.6 | 31 | 32.24 | 32.24 | +0.26 (+0.81%) | 1,668,152 |
| 18 May 2022 | CNY | 32.32 | 32.7 | 31.7 | 31.98 | 31.98 | -0.31 (-0.96%) | 1,774,244 |
| 17 May 2022 | CNY | 31.89 | 32.63 | 31.53 | 32.29 | 32.29 | +0.58 (+1.83%) | 1,938,967 |
| 16 May 2022 | CNY | 32.48 | 32.76 | 31.52 | 31.71 | 31.71 | -0.25 (-0.78%) | 1,507,407 |
| 13 May 2022 | CNY | 32.13 | 32.47 | 31.7 | 31.96 | 31.96 | +0.01 (+0.03%) | 1,894,370 |
| 12 May 2022 | CNY | 31.4 | 32.3 | 31.3 | 31.95 | 31.95 | +0.41 (+1.30%) | 2,538,659 |
| 11 May 2022 | CNY | 30.62 | 32.65 | 30.59 | 31.54 | 31.54 | +1.03 (+3.38%) | 4,350,725 |
| 10 May 2022 | CNY | 29.7 | 31.18 | 29.11 | 30.51 | 30.51 | +0.57 (+1.90%) | 2,647,707 |
| 9 May 2022 | CNY | 29.7 | 30.45 | 29.56 | 29.94 | 29.94 | +0.09 (+0.30%) | 1,702,800 |
| 6 May 2022 | CNY | 28.83 | 30.65 | 28.83 | 29.85 | 29.85 | -0.4 (-1.32%) | 2,179,002 |
| 5 May 2022 | CNY | 30.46 | 30.88 | 29.77 | 30.25 | 30.25 | -8.21 (-21.35%) | 2,967,517 |
| 4 May 2022 | CNY | 37.76 | 38.69 | 37.76 | 38.46 | 38.46 | +0.76 (+2.02%) | 40 |
| 3 May 2022 | CNY | 37.73 | 38.2 | 37.68 | 37.7 | 37.7 | +0.14 (+0.37%) | 0 |
| 2 May 2022 | CNY | 37.13 | 37.59 | 36.98 | 37.56 | 37.56 | +7.71 (+25.83%) | 0 |
| 29 Apr 2022 | CNY | 28.3 | 30.28 | 28.3 | 29.85 | 29.85 | +1.86 (+6.65%) | 3,381,615 |
| 28 Apr 2022 | CNY | 29.2 | 29.2 | 27.63 | 27.99 | 27.99 | -1.43 (-4.86%) | 3,632,914 |
