| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 31.99 | 32.43 | 31.52 | 31.82 | 31.82 | +0.05 (+0.16%) | 199,402 |
| 26 May 2022 | CNY | 31.66 | 31.89 | 31.3 | 31.77 | 31.77 | +0.25 (+0.79%) | 149,248 |
| 25 May 2022 | CNY | 31.1 | 31.66 | 30.82 | 31.52 | 31.52 | +0.36 (+1.16%) | 181,497 |
| 24 May 2022 | CNY | 33.55 | 33.55 | 31.08 | 31.16 | 31.16 | -2.06 (-6.20%) | 329,558 |
| 23 May 2022 | CNY | 32.3 | 33.27 | 32.3 | 33.22 | 33.22 | +0.91 (+2.82%) | 242,643 |
| 20 May 2022 | CNY | 32.45 | 32.75 | 32.01 | 32.31 | 32.31 | +0.13 (+0.40%) | 258,666 |
| 19 May 2022 | CNY | 31.86 | 32.46 | 31.57 | 32.18 | 32.18 | -0.28 (-0.86%) | 145,365 |
| 18 May 2022 | CNY | 32 | 32.76 | 31.81 | 32.46 | 32.46 | +0.6 (+1.88%) | 275,743 |
| 17 May 2022 | CNY | 31.95 | 32.36 | 31.16 | 31.86 | 31.86 | +0.04 (+0.13%) | 215,960 |
| 16 May 2022 | CNY | 32 | 32.45 | 31.71 | 31.82 | 31.82 | -0.18 (-0.56%) | 170,097 |
| 13 May 2022 | CNY | 31.6 | 32.61 | 31.31 | 32 | 32 | +0.24 (+0.76%) | 185,202 |
| 12 May 2022 | CNY | 32.04 | 32.4 | 31.04 | 31.76 | 31.76 | -0.28 (-0.87%) | 196,860 |
| 11 May 2022 | CNY | 31.51 | 33.17 | 31.35 | 32.04 | 32.04 | +0.51 (+1.62%) | 423,682 |
| 10 May 2022 | CNY | 30.01 | 31.77 | 30.01 | 31.53 | 31.53 | +0.43 (+1.38%) | 228,114 |
| 9 May 2022 | CNY | 30.37 | 31.45 | 30.37 | 31.1 | 31.1 | +0.46 (+1.50%) | 161,842 |
| 6 May 2022 | CNY | 30.98 | 30.98 | 30.03 | 30.64 | 30.64 | -0.66 (-2.11%) | 284,380 |
| 5 May 2022 | CNY | 30.14 | 32.2 | 30 | 31.3 | 31.3 | -47.2 (-60.13%) | 334,995 |
| 4 May 2022 | CNY | 78.3 | 79.2 | 78.3 | 78.5 | 78.5 | +0.1 (+0.13%) | 0 |
| 3 May 2022 | CNY | 76.2 | 78.6 | 76.2 | 78.4 | 78.4 | +2.2 (+2.89%) | 0 |
| 2 May 2022 | CNY | 75.9 | 76.3 | 75 | 76.2 | 76.2 | +45.92 (+151.65%) | 0 |
| 29 Apr 2022 | CNY | 28.8 | 30.6 | 28.8 | 30.28 | 30.28 | +1.05 (+3.59%) | 261,242 |
| 28 Apr 2022 | CNY | 28.42 | 30.29 | 28.42 | 29.23 | 29.23 | -1.65 (-5.34%) | 285,549 |
| 27 Apr 2022 | CNY | 30.25 | 31.09 | 29.35 | 30.88 | 30.88 | +0.6 (+1.98%) | 281,324 |
| 26 Apr 2022 | CNY | 31.48 | 31.99 | 30.01 | 30.28 | 30.28 | -1.49 (-4.69%) | 309,857 |
| 25 Apr 2022 | CNY | 35.03 | 35.03 | 31.39 | 31.77 | 31.77 | -3.57 (-10.10%) | 335,661 |
| 22 Apr 2022 | CNY | 37.32 | 37.32 | 35.01 | 35.34 | 35.34 | -1.98 (-5.31%) | 488,164 |
| 21 Apr 2022 | CNY | 36.43 | 38.48 | 36.42 | 37.32 | 37.32 | +0.54 (+1.47%) | 457,869 |
| 20 Apr 2022 | CNY | 36.58 | 37.52 | 36.58 | 36.78 | 36.78 | +0.04 (+0.11%) | 86,253 |
| 19 Apr 2022 | CNY | 37.34 | 37.36 | 36.25 | 36.74 | 36.74 | -0.41 (-1.10%) | 92,733 |
| 18 Apr 2022 | CNY | 36.11 | 37.28 | 35 | 37.15 | 37.15 | +0.66 (+1.81%) | 199,657 |
