| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 38.88 | 39.54 | 38.51 | 39.21 | 39.21 | -0.02 (-0.05%) | 7,594,727 |
| 31 May 2022 | CNY | 40.96 | 40.96 | 38.32 | 39.23 | 39.23 | -1.62 (-3.97%) | 12,240,467 |
| 30 May 2022 | CNY | 41.1 | 41.85 | 40.3 | 40.85 | 40.85 | +0.27 (+0.67%) | 13,096,815 |
| 27 May 2022 | CNY | 41.95 | 41.97 | 40.11 | 40.58 | 40.58 | -2.27 (-5.30%) | 10,885,119 |
| 26 May 2022 | CNY | 44.01 | 44.08 | 41.36 | 42.85 | 42.85 | -1.77 (-3.97%) | 16,092,121 |
| 25 May 2022 | CNY | 47.35 | 48.25 | 44.21 | 44.62 | 44.62 | -4.26 (-8.72%) | 23,677,845 |
| 24 May 2022 | CNY | 49.38 | 52.98 | 47.53 | 48.88 | 48.88 | -0.68 (-1.37%) | 35,725,805 |
| 23 May 2022 | CNY | 47.56 | 49.56 | 45.2 | 49.56 | 49.56 | +8.26 (+20.00%) | 35,268,937 |
| 20 May 2022 | CNY | 38.5 | 42.6 | 36.85 | 41.3 | 41.3 | +5.8 (+16.34%) | 21,941,167 |
| 19 May 2022 | CNY | 34.72 | 36.19 | 34.01 | 35.5 | 35.5 | +0.6 (+1.72%) | 4,642,319 |
| 18 May 2022 | CNY | 35.29 | 35.57 | 34.9 | 34.9 | 34.9 | -0.34 (-0.96%) | 2,051,314 |
| 17 May 2022 | CNY | 36.83 | 36.85 | 34.61 | 35.24 | 35.24 | -1.56 (-4.24%) | 5,338,395 |
| 16 May 2022 | CNY | 37.45 | 37.84 | 36.6 | 36.8 | 36.8 | -0.7 (-1.87%) | 3,431,759 |
| 13 May 2022 | CNY | 38 | 38.47 | 37.16 | 37.5 | 37.5 | -0.25 (-0.66%) | 3,624,100 |
| 12 May 2022 | CNY | 36.6 | 38.58 | 36.58 | 37.75 | 37.75 | +1.05 (+2.86%) | 6,381,184 |
| 11 May 2022 | CNY | 37.24 | 38.1 | 36.69 | 36.7 | 36.7 | -0.56 (-1.50%) | 6,475,884 |
| 10 May 2022 | CNY | 37.37 | 37.72 | 36.52 | 37.26 | 37.26 | -0.68 (-1.79%) | 5,634,850 |
| 9 May 2022 | CNY | 38.02 | 39.18 | 37.11 | 37.94 | 37.94 | -0.46 (-1.20%) | 6,555,696 |
| 6 May 2022 | CNY | 36.5 | 40.34 | 35.88 | 38.4 | 38.4 | +1.37 (+3.70%) | 12,768,734 |
| 5 May 2022 | CNY | 32.68 | 38.29 | 32.1 | 37.03 | 37.03 | +5.12 (+16.05%) | 11,185,743 |
| 29 Apr 2022 | CNY | 30.9 | 32.46 | 30.75 | 31.91 | 31.91 | +1.23 (+4.01%) | 4,836,847 |
| 28 Apr 2022 | CNY | 32.5 | 32.5 | 30.01 | 30.68 | 30.68 | -4.28 (-12.24%) | 8,674,519 |
| 27 Apr 2022 | CNY | 32.6 | 34.96 | 32.55 | 34.96 | 34.96 | +1.94 (+5.88%) | 3,976,554 |
| 26 Apr 2022 | CNY | 33.98 | 34.69 | 32.6 | 33.02 | 33.02 | -0.69 (-2.05%) | 3,634,987 |
| 25 Apr 2022 | CNY | 36.08 | 37.25 | 33.7 | 33.71 | 33.71 | -3.09 (-8.40%) | 4,810,773 |
| 22 Apr 2022 | CNY | 36.93 | 37.3 | 35.86 | 36.8 | 36.8 | -0.7 (-1.87%) | 3,457,786 |
| 21 Apr 2022 | CNY | 40.6 | 40.6 | 36.3 | 37.5 | 37.5 | -3.16 (-7.77%) | 6,927,585 |
| 20 Apr 2022 | CNY | 41.52 | 42.19 | 40.46 | 40.66 | 40.66 | -0.63 (-1.53%) | 3,928,649 |
| 19 Apr 2022 | CNY | 41.98 | 41.98 | 40.85 | 41.29 | 41.29 | -0.71 (-1.69%) | 4,262,662 |
| 18 Apr 2022 | CNY | 41.21 | 42.86 | 40.6 | 42 | 42 | +1.05 (+2.56%) | 6,901,543 |
