| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 51.74 | 52 | 49.6 | 51.82 | 51.82 | +0.76 (+1.49%) | 701,580 |
| 27 May 2022 | CNY | 50.74 | 52.6 | 50.7 | 51.06 | 51.06 | +0.2 (+0.39%) | 497,170 |
| 26 May 2022 | CNY | 50.73 | 52.76 | 50.56 | 50.86 | 50.86 | -0.27 (-0.53%) | 649,099 |
| 25 May 2022 | CNY | 51.58 | 51.97 | 50.02 | 51.13 | 51.13 | -2.85 (-5.28%) | 1,175,770 |
| 24 May 2022 | CNY | 57.31 | 58.11 | 53.5 | 53.98 | 53.98 | -3.09 (-5.41%) | 982,524 |
| 23 May 2022 | CNY | 56 | 57.88 | 55.7 | 57.07 | 57.07 | +1.09 (+1.95%) | 956,082 |
| 20 May 2022 | CNY | 55.8 | 56.56 | 54.1 | 55.98 | 55.98 | +0.54 (+0.97%) | 701,304 |
| 19 May 2022 | CNY | 54.8 | 56.32 | 54.4 | 55.44 | 55.44 | -0.05 (-0.09%) | 485,751 |
| 18 May 2022 | CNY | 56 | 56.89 | 55.33 | 55.49 | 55.49 | -0.66 (-1.18%) | 478,899 |
| 17 May 2022 | CNY | 54.56 | 56.68 | 54.54 | 56.15 | 56.15 | +1.05 (+1.91%) | 502,858 |
| 16 May 2022 | CNY | 56 | 56.9 | 54.61 | 55.1 | 55.1 | -0.57 (-1.02%) | 561,865 |
| 13 May 2022 | CNY | 56.74 | 56.74 | 55.2 | 55.67 | 55.67 | -0.58 (-1.03%) | 412,390 |
| 12 May 2022 | CNY | 55.18 | 56.94 | 54.8 | 56.25 | 56.25 | +0.54 (+0.97%) | 392,200 |
| 11 May 2022 | CNY | 54.22 | 57.99 | 53.6 | 55.71 | 55.71 | +1.48 (+2.73%) | 1,023,401 |
| 10 May 2022 | CNY | 51.73 | 55.99 | 51.2 | 54.23 | 54.23 | +1.97 (+3.77%) | 831,127 |
| 9 May 2022 | CNY | 51.98 | 53.78 | 51 | 52.26 | 52.26 | -0.3 (-0.57%) | 600,096 |
| 6 May 2022 | CNY | 50.1 | 53.88 | 50.1 | 52.56 | 52.56 | +0.18 (+0.34%) | 808,640 |
| 5 May 2022 | CNY | 49 | 54.3 | 49 | 52.38 | 52.38 | +3.96 (+8.18%) | 1,443,654 |
| 29 Apr 2022 | CNY | 47 | 49.47 | 46.23 | 48.42 | 48.42 | +3.67 (+8.20%) | 1,075,437 |
| 28 Apr 2022 | CNY | 44.18 | 45.44 | 43.12 | 44.75 | 44.75 | +0.56 (+1.27%) | 785,614 |
| 27 Apr 2022 | CNY | 42.05 | 44.28 | 41.13 | 44.19 | 44.19 | +1.41 (+3.30%) | 635,087 |
| 26 Apr 2022 | CNY | 45.1 | 45.94 | 41.75 | 42.78 | 42.78 | -2.38 (-5.27%) | 998,480 |
| 25 Apr 2022 | CNY | 50.3 | 50.76 | 45 | 45.16 | 45.16 | -6.34 (-12.31%) | 1,165,154 |
| 22 Apr 2022 | CNY | 51.6 | 53.88 | 51 | 51.5 | 51.5 | +0.37 (+0.72%) | 826,541 |
| 21 Apr 2022 | CNY | 53.85 | 54.14 | 50.9 | 51.13 | 51.13 | -3.17 (-5.84%) | 523,768 |
| 20 Apr 2022 | CNY | 54.5 | 54.88 | 53.28 | 54.3 | 54.3 | 0.0 (0.0%) | 310,600 |
| 19 Apr 2022 | CNY | 52.27 | 54.5 | 52.27 | 54.3 | 54.3 | +0.97 (+1.82%) | 560,137 |
| 18 Apr 2022 | CNY | 49.52 | 53.54 | 49.11 | 53.33 | 53.33 | +3.23 (+6.45%) | 876,430 |
| 15 Apr 2022 | CNY | 51.22 | 51.26 | 48.5 | 50.1 | 50.1 | -0.9 (-1.76%) | 660,842 |
| 14 Apr 2022 | CNY | 51.48 | 52.36 | 50.53 | 51 | 51 | -0.17 (-0.33%) | 419,016 |
