| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 27.54 | 27.68 | 26.92 | 27.07 | 27.07 | -0.29 (-1.06%) | 1,477,053 |
| 26 May 2022 | CNY | 27.06 | 27.5 | 26.69 | 27.36 | 27.36 | +0.3 (+1.11%) | 1,615,869 |
| 25 May 2022 | CNY | 26.6 | 27.09 | 26.54 | 27.06 | 27.06 | +0.46 (+1.73%) | 1,267,164 |
| 24 May 2022 | CNY | 27.38 | 27.41 | 26.6 | 26.6 | 26.6 | -0.6 (-2.21%) | 1,660,699 |
| 23 May 2022 | CNY | 26.9 | 27.47 | 26.8 | 27.2 | 27.2 | +0.27 (+1.00%) | 1,691,029 |
| 20 May 2022 | CNY | 26.33 | 26.97 | 26.24 | 26.93 | 26.93 | +0.77 (+2.94%) | 2,150,180 |
| 19 May 2022 | CNY | 26.13 | 26.4 | 25.94 | 26.16 | 26.16 | -0.39 (-1.47%) | 1,495,994 |
| 18 May 2022 | CNY | 26.81 | 26.86 | 26.5 | 26.55 | 26.55 | -0.2 (-0.75%) | 1,188,254 |
| 17 May 2022 | CNY | 27.18 | 27.18 | 26.4 | 26.75 | 26.75 | -0.44 (-1.62%) | 1,794,858 |
| 16 May 2022 | CNY | 27.12 | 27.43 | 26.82 | 27.19 | 27.19 | +0.23 (+0.85%) | 1,499,396 |
| 13 May 2022 | CNY | 27.08 | 27.28 | 26.75 | 26.96 | 26.96 | 0.0 (0.0%) | 945,400 |
| 12 May 2022 | CNY | 26.76 | 27.29 | 26.51 | 26.96 | 26.96 | +0.15 (+0.56%) | 1,702,800 |
| 11 May 2022 | CNY | 26.92 | 27.56 | 26.78 | 26.81 | 26.81 | -0.14 (-0.52%) | 1,809,042 |
| 10 May 2022 | CNY | 26.51 | 26.99 | 26.23 | 26.95 | 26.95 | +0.08 (+0.30%) | 2,512,232 |
| 9 May 2022 | CNY | 26.76 | 27.1 | 26.62 | 26.87 | 26.87 | +0.18 (+0.67%) | 970,887 |
| 6 May 2022 | CNY | 27.1 | 27.21 | 26.63 | 26.69 | 26.69 | -0.85 (-3.09%) | 1,355,374 |
| 5 May 2022 | CNY | 26.52 | 27.59 | 26.5 | 27.54 | 27.54 | +1.04 (+3.92%) | 2,501,751 |
| 29 Apr 2022 | CNY | 25.9 | 26.77 | 25.5 | 26.5 | 26.5 | +0.7 (+2.71%) | 1,622,514 |
| 28 Apr 2022 | CNY | 25.98 | 26.5 | 25.5 | 25.8 | 25.8 | -0.44 (-1.68%) | 1,444,114 |
| 27 Apr 2022 | CNY | 25.65 | 26.24 | 24.8 | 26.24 | 26.24 | +0.63 (+2.46%) | 2,196,615 |
| 26 Apr 2022 | CNY | 26.38 | 26.79 | 25.58 | 25.61 | 25.61 | -0.8 (-3.03%) | 1,937,283 |
| 25 Apr 2022 | CNY | 27.9 | 27.9 | 26.41 | 26.41 | 26.41 | -1.74 (-6.18%) | 2,396,434 |
| 22 Apr 2022 | CNY | 27.94 | 28.39 | 27.36 | 28.15 | 28.15 | +0.02 (+0.07%) | 1,599,989 |
| 21 Apr 2022 | CNY | 28.58 | 28.88 | 28.05 | 28.13 | 28.13 | -0.55 (-1.92%) | 1,809,342 |
| 20 Apr 2022 | CNY | 28.6 | 29.06 | 28.28 | 28.68 | 28.68 | +0.2 (+0.70%) | 1,831,158 |
| 19 Apr 2022 | CNY | 28.27 | 28.54 | 28.08 | 28.48 | 28.48 | +0.28 (+0.99%) | 1,293,440 |
| 18 Apr 2022 | CNY | 28.5 | 28.5 | 28 | 28.2 | 28.2 | +0.1 (+0.36%) | 968,770 |
| 15 Apr 2022 | CNY | 28.06 | 28.45 | 27.9 | 28.1 | 28.1 | -0.14 (-0.50%) | 1,141,096 |
| 14 Apr 2022 | CNY | 27.88 | 28.56 | 27.59 | 28.24 | 28.24 | +0.67 (+2.43%) | 1,855,000 |
| 13 Apr 2022 | CNY | 27.41 | 27.94 | 27.35 | 27.57 | 27.57 | +0.02 (+0.07%) | 1,415,143 |
