| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 32.5 | 33.38 | 32.5 | 32.77 | 32.77 | +0.02 (+0.06%) | 306,475 |
| 24 May 2022 | CNY | 34.2 | 35.48 | 32.71 | 32.75 | 32.75 | -1.26 (-3.70%) | 529,943 |
| 23 May 2022 | CNY | 33.82 | 34.2 | 33.35 | 34.01 | 34.01 | +0.49 (+1.46%) | 237,563 |
| 20 May 2022 | CNY | 33.11 | 33.87 | 32.96 | 33.52 | 33.52 | +0.4 (+1.21%) | 242,806 |
| 19 May 2022 | CNY | 32.85 | 33.51 | 32.69 | 33.12 | 33.12 | -0.01 (-0.03%) | 127,031 |
| 18 May 2022 | CNY | 32.8 | 33.36 | 32.69 | 33.13 | 33.13 | +0.38 (+1.16%) | 191,851 |
| 17 May 2022 | CNY | 33.6 | 33.6 | 32.22 | 32.75 | 32.75 | -0.43 (-1.30%) | 180,534 |
| 16 May 2022 | CNY | 34.01 | 34.59 | 33 | 33.18 | 33.18 | -0.82 (-2.41%) | 175,988 |
| 13 May 2022 | CNY | 34.06 | 34.58 | 33.5 | 34 | 34 | +0.27 (+0.80%) | 202,052 |
| 12 May 2022 | CNY | 33.36 | 34.07 | 33.09 | 33.73 | 33.73 | +0.04 (+0.12%) | 228,318 |
| 11 May 2022 | CNY | 33.48 | 34.85 | 33.48 | 33.69 | 33.69 | +0.11 (+0.33%) | 320,237 |
| 10 May 2022 | CNY | 32.97 | 34 | 32.52 | 33.58 | 33.58 | +0.41 (+1.24%) | 224,163 |
| 9 May 2022 | CNY | 33.2 | 33.82 | 32.88 | 33.17 | 33.17 | -0.03 (-0.09%) | 208,917 |
| 6 May 2022 | CNY | 31.98 | 33.46 | 31.6 | 33.2 | 33.2 | +0.65 (+2.00%) | 244,552 |
| 5 May 2022 | CNY | 31.43 | 32.99 | 31.15 | 32.55 | 32.55 | +0.82 (+2.58%) | 226,056 |
| 29 Apr 2022 | CNY | 30.67 | 31.99 | 30.41 | 31.73 | 31.73 | +1.19 (+3.90%) | 280,249 |
| 28 Apr 2022 | CNY | 31.48 | 31.77 | 30.43 | 30.54 | 30.54 | -0.76 (-2.43%) | 198,848 |
| 27 Apr 2022 | CNY | 29.5 | 31.48 | 28.91 | 31.3 | 31.3 | +1.49 (+5.00%) | 274,795 |
| 26 Apr 2022 | CNY | 33 | 33 | 28.03 | 29.81 | 29.81 | -2.47 (-7.65%) | 306,394 |
| 25 Apr 2022 | CNY | 35.59 | 35.59 | 32.28 | 32.28 | 32.28 | -3.27 (-9.20%) | 286,284 |
| 22 Apr 2022 | CNY | 36.37 | 36.38 | 35.35 | 35.55 | 35.55 | -0.5 (-1.39%) | 165,722 |
| 21 Apr 2022 | CNY | 37.55 | 37.94 | 36.02 | 36.05 | 36.05 | -1.5 (-3.99%) | 150,561 |
| 20 Apr 2022 | CNY | 37 | 37.67 | 36.86 | 37.55 | 37.55 | +0.31 (+0.83%) | 157,113 |
| 19 Apr 2022 | CNY | 37.6 | 37.89 | 36.93 | 37.24 | 37.24 | -0.36 (-0.96%) | 114,139 |
| 18 Apr 2022 | CNY | 36.97 | 37.85 | 36.79 | 37.6 | 37.6 | +0.63 (+1.70%) | 193,952 |
| 15 Apr 2022 | CNY | 37.2 | 37.5 | 36 | 36.97 | 36.97 | -0.23 (-0.62%) | 181,547 |
| 14 Apr 2022 | CNY | 37.17 | 37.86 | 36.47 | 37.2 | 37.2 | +0.77 (+2.11%) | 220,723 |
| 13 Apr 2022 | CNY | 37.42 | 37.42 | 36.4 | 36.43 | 36.43 | -1.07 (-2.85%) | 134,304 |
| 12 Apr 2022 | CNY | 35.3 | 37.51 | 35.3 | 37.5 | 37.5 | +1.52 (+4.22%) | 196,352 |
| 11 Apr 2022 | CNY | 37.5 | 37.73 | 35.8 | 35.98 | 35.98 | -2.05 (-5.39%) | 196,655 |
