| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 46.3 | 47.29 | 45.74 | 47.08 | 47.08 | +0.78 (+1.68%) | 297,387 |
| 27 May 2022 | CNY | 46.94 | 47.77 | 46 | 46.3 | 46.3 | -0.05 (-0.11%) | 399,060 |
| 26 May 2022 | CNY | 47.14 | 48.15 | 45.71 | 46.35 | 46.35 | -1.1 (-2.32%) | 331,301 |
| 25 May 2022 | CNY | 47.32 | 48.26 | 46.85 | 47.45 | 47.45 | -0.35 (-0.73%) | 269,835 |
| 24 May 2022 | CNY | 50.94 | 50.94 | 47.7 | 47.8 | 47.8 | -3.21 (-6.29%) | 465,301 |
| 23 May 2022 | CNY | 51.97 | 53 | 50.64 | 51.01 | 51.01 | -0.52 (-1.01%) | 293,458 |
| 20 May 2022 | CNY | 48.23 | 51.74 | 48.23 | 51.53 | 51.53 | +2.69 (+5.51%) | 716,368 |
| 19 May 2022 | CNY | 48.3 | 49.11 | 47.69 | 48.84 | 48.84 | -0.06 (-0.12%) | 331,244 |
| 18 May 2022 | CNY | 49.53 | 50.73 | 48.82 | 48.9 | 48.9 | -0.6 (-1.21%) | 318,542 |
| 17 May 2022 | CNY | 51.1 | 51.1 | 49.2 | 49.5 | 49.5 | -1.18 (-2.33%) | 299,604 |
| 16 May 2022 | CNY | 51.43 | 52.8 | 50.25 | 50.68 | 50.68 | -0.75 (-1.46%) | 390,909 |
| 13 May 2022 | CNY | 52.59 | 53.07 | 51.3 | 51.43 | 51.43 | -1.16 (-2.21%) | 338,674 |
| 12 May 2022 | CNY | 51.42 | 53.6 | 50 | 52.59 | 52.59 | +1.14 (+2.22%) | 505,547 |
| 11 May 2022 | CNY | 52.3 | 54.5 | 50.51 | 51.45 | 51.45 | +0.26 (+0.51%) | 782,232 |
| 10 May 2022 | CNY | 49.5 | 51.75 | 49.49 | 51.19 | 51.19 | +0.63 (+1.25%) | 436,653 |
| 9 May 2022 | CNY | 49.62 | 51.32 | 49.61 | 50.56 | 50.56 | +0.06 (+0.12%) | 389,309 |
| 6 May 2022 | CNY | 50.28 | 51.72 | 49.02 | 50.5 | 50.5 | +0.67 (+1.34%) | 476,679 |
| 5 May 2022 | CNY | 49.8 | 50.93 | 47.8 | 49.83 | 49.83 | +0.43 (+0.87%) | 727,600 |
| 29 Apr 2022 | CNY | 44.26 | 50.38 | 44.02 | 49.4 | 49.4 | +5.2 (+11.76%) | 1,401,938 |
| 28 Apr 2022 | CNY | 46.76 | 47 | 42.3 | 44.2 | 44.2 | -5.3 (-10.71%) | 2,291,093 |
| 27 Apr 2022 | CNY | 49.49 | 50.36 | 46.88 | 49.5 | 49.5 | -0.41 (-0.82%) | 760,084 |
| 26 Apr 2022 | CNY | 50.53 | 53 | 49.7 | 49.91 | 49.91 | -0.68 (-1.34%) | 447,416 |
| 25 Apr 2022 | CNY | 52.01 | 53.33 | 50.2 | 50.59 | 50.59 | -2.9 (-5.42%) | 681,569 |
| 22 Apr 2022 | CNY | 54.88 | 55.5 | 53 | 53.49 | 53.49 | -2 (-3.60%) | 614,443 |
| 21 Apr 2022 | CNY | 56.8 | 58.7 | 55.49 | 55.49 | 55.49 | -1.31 (-2.31%) | 642,024 |
| 20 Apr 2022 | CNY | 55.77 | 58 | 55.6 | 56.8 | 56.8 | +1.03 (+1.85%) | 535,372 |
| 19 Apr 2022 | CNY | 57.48 | 57.65 | 55.6 | 55.77 | 55.77 | -1.66 (-2.89%) | 291,545 |
| 18 Apr 2022 | CNY | 55.8 | 57.84 | 55.46 | 57.43 | 57.43 | +1.33 (+2.37%) | 394,756 |
| 15 Apr 2022 | CNY | 56.35 | 57.55 | 55 | 56.1 | 56.1 | -0.68 (-1.20%) | 428,712 |
| 14 Apr 2022 | CNY | 55.79 | 57.5 | 55.79 | 56.78 | 56.78 | +1.25 (+2.25%) | 512,855 |
