| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 29.5 | 30.65 | 29.4 | 29.99 | 29.99 | +0.39 (+1.32%) | 31,729,076 |
| 27 May 2022 | CNY | 30.5 | 31.2 | 29.16 | 29.6 | 29.6 | -1.09 (-3.55%) | 41,078,155 |
| 26 May 2022 | CNY | 30 | 31.9 | 29.3 | 30.69 | 30.69 | +0.33 (+1.09%) | 54,340,243 |
| 25 May 2022 | CNY | 29.31 | 30.86 | 29.19 | 30.36 | 30.36 | +0.74 (+2.50%) | 48,308,084 |
| 24 May 2022 | CNY | 29.97 | 32.57 | 29.5 | 29.62 | 29.62 | -0.88 (-2.89%) | 63,256,400 |
| 23 May 2022 | CNY | 28.64 | 30.78 | 28.5 | 30.5 | 30.5 | +1.59 (+5.50%) | 61,683,064 |
| 20 May 2022 | CNY | 30 | 30.63 | 28.34 | 28.91 | 28.91 | +0.08 (+0.28%) | 76,736,600 |
| 19 May 2022 | CNY | 25.8 | 28.83 | 25.51 | 28.83 | 28.83 | +2.62 (+10.00%) | 47,548,170 |
| 18 May 2022 | CNY | 26.61 | 27.02 | 26.1 | 26.21 | 26.21 | -0.86 (-3.18%) | 35,937,915 |
| 17 May 2022 | CNY | 26.22 | 27.8 | 25.28 | 27.07 | 27.07 | +0.8 (+3.05%) | 51,282,926 |
| 16 May 2022 | CNY | 25.99 | 26.76 | 25.6 | 26.27 | 26.27 | +0.29 (+1.12%) | 32,814,946 |
| 13 May 2022 | CNY | 26 | 27.86 | 25.8 | 25.98 | 25.98 | -1.28 (-4.70%) | 50,144,502 |
| 12 May 2022 | CNY | 26.63 | 28.12 | 24.85 | 27.26 | 27.26 | +1.7 (+6.65%) | 77,105,319 |
| 11 May 2022 | CNY | 25.14 | 25.56 | 24.41 | 25.56 | 25.56 | +2.32 (+9.98%) | 30,250,098 |
| 10 May 2022 | CNY | 20.79 | 23.24 | 20.66 | 23.24 | 23.24 | +2.11 (+9.99%) | 11,946,250 |
| 9 May 2022 | CNY | 20.82 | 21.49 | 20.62 | 21.13 | 21.13 | +0.33 (+1.59%) | 13,758,496 |
| 6 May 2022 | CNY | 20.8 | 21.18 | 20.43 | 20.8 | 20.8 | -0.58 (-2.71%) | 12,298,271 |
| 5 May 2022 | CNY | 21.29 | 21.99 | 20.9 | 21.38 | 21.38 | +0.08 (+0.38%) | 15,830,828 |
| 29 Apr 2022 | CNY | 20.71 | 21.5 | 20.37 | 21.3 | 21.3 | +0.69 (+3.35%) | 14,903,743 |
| 28 Apr 2022 | CNY | 20.8 | 21.5 | 20.35 | 20.61 | 20.61 | -1.17 (-5.37%) | 16,765,128 |
| 27 Apr 2022 | CNY | 19.8 | 22 | 19.6 | 21.78 | 21.78 | +1.46 (+7.19%) | 19,671,050 |
| 26 Apr 2022 | CNY | 21.46 | 21.55 | 20.08 | 20.32 | 20.32 | -1.28 (-5.93%) | 16,973,668 |
| 25 Apr 2022 | CNY | 22.97 | 22.99 | 21.45 | 21.6 | 21.6 | -1.49 (-6.45%) | 16,378,833 |
| 22 Apr 2022 | CNY | 22.92 | 24.07 | 22.92 | 23.09 | 23.09 | -0.14 (-0.60%) | 16,793,330 |
| 21 Apr 2022 | CNY | 24.05 | 24.55 | 23.19 | 23.23 | 23.23 | -1.12 (-4.60%) | 13,702,937 |
| 20 Apr 2022 | CNY | 25.07 | 25.16 | 23.8 | 24.35 | 24.35 | -0.81 (-3.22%) | 20,900,614 |
| 19 Apr 2022 | CNY | 25.05 | 26.1 | 24.83 | 25.16 | 25.16 | +0.19 (+0.76%) | 20,366,424 |
| 18 Apr 2022 | CNY | 23.75 | 25.13 | 23.09 | 24.97 | 24.97 | +0.97 (+4.04%) | 24,127,903 |
| 15 Apr 2022 | CNY | 24.36 | 24.76 | 23.56 | 24 | 24 | -0.39 (-1.60%) | 19,314,445 |
| 14 Apr 2022 | CNY | 25.3 | 25.44 | 24.26 | 24.39 | 24.39 | -0.67 (-2.67%) | 18,426,195 |
