| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 45.9 | 46 | 44.05 | 44.15 | 44.15 | -0.82 (-1.82%) | 477,651 |
| 26 May 2022 | CNY | 45.01 | 45.9 | 43.96 | 44.97 | 44.97 | -0.29 (-0.64%) | 495,242 |
| 25 May 2022 | CNY | 46.5 | 47.4 | 44.85 | 45.26 | 45.26 | -1.25 (-2.69%) | 661,719 |
| 24 May 2022 | CNY | 49.3 | 49.58 | 46.41 | 46.51 | 46.51 | -2.74 (-5.56%) | 666,426 |
| 23 May 2022 | CNY | 48.11 | 49.29 | 47.76 | 49.25 | 49.25 | +1.3 (+2.71%) | 616,479 |
| 20 May 2022 | CNY | 48.43 | 48.78 | 47.1 | 47.95 | 47.95 | +0.08 (+0.17%) | 758,609 |
| 19 May 2022 | CNY | 46 | 48.31 | 45.02 | 47.87 | 47.87 | +1.35 (+2.90%) | 817,566 |
| 18 May 2022 | CNY | 47.3 | 47.95 | 46.03 | 46.52 | 46.52 | -0.65 (-1.38%) | 420,253 |
| 17 May 2022 | CNY | 46.5 | 47.44 | 45.33 | 47.17 | 47.17 | +1.19 (+2.59%) | 610,634 |
| 16 May 2022 | CNY | 46.5 | 48.4 | 45.51 | 45.98 | 45.98 | +0.16 (+0.35%) | 674,691 |
| 13 May 2022 | CNY | 47.4 | 47.44 | 45.61 | 45.82 | 45.82 | -0.73 (-1.57%) | 542,343 |
| 12 May 2022 | CNY | 45.8 | 47.51 | 45.63 | 46.55 | 46.55 | +0.71 (+1.55%) | 894,030 |
| 11 May 2022 | CNY | 44.48 | 47.48 | 44.2 | 45.84 | 45.84 | +1.36 (+3.06%) | 1,331,245 |
| 10 May 2022 | CNY | 42.6 | 45.25 | 41.8 | 44.48 | 44.48 | +1.78 (+4.17%) | 1,016,647 |
| 9 May 2022 | CNY | 42.7 | 44.61 | 42 | 42.7 | 42.7 | -1.48 (-3.35%) | 688,769 |
| 6 May 2022 | CNY | 44.5 | 45.82 | 43.6 | 44.18 | 44.18 | -1.15 (-2.54%) | 732,274 |
| 5 May 2022 | CNY | 44.92 | 46.17 | 43.03 | 45.33 | 45.33 | +0.36 (+0.80%) | 634,532 |
| 29 Apr 2022 | CNY | 42.85 | 45.53 | 41.9 | 44.97 | 44.97 | +2.95 (+7.02%) | 1,087,675 |
| 28 Apr 2022 | CNY | 41.5 | 44.52 | 41.41 | 42.02 | 42.02 | +0.72 (+1.74%) | 1,359,791 |
| 27 Apr 2022 | CNY | 41 | 43 | 37.23 | 41.3 | 41.3 | -0.63 (-1.50%) | 1,560,942 |
| 26 Apr 2022 | CNY | 44.82 | 45.98 | 41.54 | 41.93 | 41.93 | -2.89 (-6.45%) | 1,280,476 |
| 25 Apr 2022 | CNY | 51.2 | 51.2 | 44.5 | 44.82 | 44.82 | -7.27 (-13.96%) | 885,178 |
| 22 Apr 2022 | CNY | 52.6 | 52.99 | 51.86 | 52.09 | 52.09 | -1.02 (-1.92%) | 375,766 |
| 21 Apr 2022 | CNY | 52.5 | 53.4 | 51.1 | 53.11 | 53.11 | +0.22 (+0.42%) | 695,138 |
| 20 Apr 2022 | CNY | 53.01 | 53.33 | 52.3 | 52.89 | 52.89 | -0.37 (-0.69%) | 377,448 |
| 19 Apr 2022 | CNY | 52.78 | 53.86 | 52.09 | 53.26 | 53.26 | -0.03 (-0.06%) | 362,593 |
| 18 Apr 2022 | CNY | 51.01 | 53.62 | 50.92 | 53.29 | 53.29 | +1.53 (+2.96%) | 596,941 |
| 15 Apr 2022 | CNY | 52.96 | 52.96 | 51.1 | 51.76 | 51.76 | -0.64 (-1.22%) | 517,192 |
| 14 Apr 2022 | CNY | 52.95 | 54 | 51.92 | 52.4 | 52.4 | -0.7 (-1.32%) | 636,500 |
| 13 Apr 2022 | CNY | 53.53 | 53.53 | 51.73 | 53.1 | 53.1 | -0.4 (-0.75%) | 363,724 |
