| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 31.28 | 30.7 | 30.94 | 30.99 | 30.99 | +0.05 (+0.16%) | 848,390 |
| 26 May 2022 | CNY | 31.61 | 30.51 | 31.42 | 30.94 | 30.94 | -0.26 (-0.83%) | 900,430 |
| 25 May 2022 | CNY | 31.79 | 30.8 | 31 | 31.2 | 31.2 | -0.02 (-0.06%) | 1,146,550 |
| 24 May 2022 | CNY | 34 | 31.2 | 33.9 | 31.22 | 31.22 | -2.86 (-8.39%) | 2,371,820 |
| 23 May 2022 | CNY | 34.65 | 33.72 | 34.15 | 34.08 | 34.08 | -0.07 (-0.20%) | 841,050 |
| 20 May 2022 | CNY | 35.5 | 33.76 | 34.28 | 34.15 | 34.15 | +0.14 (+0.41%) | 1,613,950 |
| 19 May 2022 | CNY | 34.84 | 33.39 | 33.7 | 34.01 | 34.01 | -0.48 (-1.39%) | 1,620,760 |
| 18 May 2022 | CNY | 35.76 | 34.24 | 34.9 | 34.49 | 34.49 | -0.81 (-2.29%) | 1,401,570 |
| 17 May 2022 | CNY | 36.34 | 34.39 | 35.8 | 35.3 | 35.3 | -1.05 (-2.89%) | 2,366,180 |
| 16 May 2022 | CNY | 39.5 | 36.01 | 37.15 | 36.35 | 36.35 | +0.07 (+0.19%) | 2,674,750 |
| 13 May 2022 | CNY | 38.5 | 33.67 | 34.15 | 36.28 | 36.28 | +2.59 (+7.69%) | 3,661,830 |
| 12 May 2022 | CNY | 35.1 | 33.18 | 33.18 | 33.69 | 33.69 | -0.08 (-0.24%) | 2,164,580 |
| 11 May 2022 | CNY | 36.8 | 33.68 | 34.23 | 33.77 | 33.77 | -0.08 (-0.24%) | 3,443,440 |
| 10 May 2022 | CNY | 35.6 | 31.54 | 31.54 | 33.85 | 33.85 | +1.4 (+4.31%) | 2,600,510 |
| 9 May 2022 | CNY | 33.5 | 31.33 | 31.91 | 32.45 | 32.45 | -0.11 (-0.34%) | 1,694,140 |
| 6 May 2022 | CNY | 34.31 | 30.5 | 32.5 | 32.56 | 32.56 | -1.41 (-4.15%) | 3,300,920 |
| 5 May 2022 | CNY | 36.22 | 30.04 | 31.2 | 33.97 | 33.97 | +3.79 (+12.56%) | 4,961,760 |
| 29 Apr 2022 | CNY | 30.5 | 28.62 | 28.63 | 30.18 | 30.18 | +1.48 (+5.16%) | 2,064,090 |
| 28 Apr 2022 | CNY | 30.45 | 28.25 | 30.05 | 28.7 | 28.7 | -1.88 (-6.15%) | 2,215,140 |
| 27 Apr 2022 | CNY | 30.99 | 28.23 | 30.24 | 30.58 | 30.58 | +0.39 (+1.29%) | 2,784,690 |
| 26 Apr 2022 | CNY | 32.36 | 29.92 | 30.7 | 30.19 | 30.19 | 0.0 (0.0%) | 3,019,470 |
| 25 Apr 2022 | CNY | 33.3 | 30.19 | 30.73 | 30.19 | 30.19 | -1.38 (-4.37%) | 3,101,940 |
| 22 Apr 2022 | CNY | 35.35 | 31.55 | 33.84 | 31.57 | 31.57 | -2.93 (-8.49%) | 4,026,420 |
| 21 Apr 2022 | CNY | 37.25 | 33.91 | 35.51 | 34.5 | 34.5 | -1.41 (-3.93%) | 3,659,600 |
| 20 Apr 2022 | CNY | 40.98 | 35.47 | 40.18 | 35.91 | 35.91 | -5.39 (-13.05%) | 6,721,270 |
| 19 Apr 2022 | CNY | 44 | 39.44 | 41.5 | 41.3 | 41.3 | +0.24 (+0.58%) | 6,058,880 |
| 18 Apr 2022 | CNY | 44.06 | 37.93 | 38.88 | 41.06 | 41.06 | +3.13 (+8.25%) | 6,351,500 |
| 15 Apr 2022 | CNY | 40.79 | 35.65 | 36.06 | 37.93 | 37.93 | +0.01 (+0.03%) | 5,817,140 |
| 14 Apr 2022 | CNY | 44.5 | 36.33 | 38.83 | 37.92 | 37.92 | +7.82 (+25.98%) | 9,206,090 |
| 13 Apr 2022 | CNY | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
