| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 24.41 | 24.66 | 23.89 | 24.05 | 24.05 | -0.45 (-1.84%) | 3,245,000 |
| 26 May 2022 | CNY | 25.3 | 25.39 | 24.41 | 24.5 | 24.5 | -0.53 (-2.12%) | 3,137,500 |
| 25 May 2022 | CNY | 24 | 25.29 | 23.86 | 25.03 | 25.03 | +0.79 (+3.26%) | 3,523,800 |
| 24 May 2022 | CNY | 25.43 | 25.8 | 24.14 | 24.24 | 24.24 | -1.21 (-4.75%) | 5,481,700 |
| 23 May 2022 | CNY | 26.76 | 26.95 | 25.1 | 25.45 | 25.45 | -1.25 (-4.68%) | 6,078,350 |
| 20 May 2022 | CNY | 27.21 | 27.4 | 26.6 | 26.7 | 26.7 | -0.37 (-1.37%) | 3,311,400 |
| 19 May 2022 | CNY | 28.22 | 28.22 | 26.39 | 27.07 | 27.07 | -1.14 (-4.04%) | 6,466,200 |
| 18 May 2022 | CNY | 27.14 | 28.3 | 26.8 | 28.21 | 28.21 | +1.34 (+4.99%) | 5,816,200 |
| 17 May 2022 | CNY | 26.14 | 27.09 | 25.18 | 26.87 | 26.87 | +1.19 (+4.63%) | 5,866,000 |
| 16 May 2022 | CNY | 27.88 | 27.99 | 25.61 | 25.68 | 25.68 | -1.22 (-4.54%) | 7,805,486 |
| 13 May 2022 | CNY | 27.97 | 27.97 | 26.69 | 26.9 | 26.9 | -0.31 (-1.14%) | 5,495,900 |
| 12 May 2022 | CNY | 26.16 | 27.43 | 25.71 | 27.21 | 27.21 | +1.31 (+5.06%) | 6,296,900 |
| 11 May 2022 | CNY | 26 | 26.35 | 25.5 | 25.9 | 25.9 | -0.07 (-0.27%) | 5,967,528 |
| 10 May 2022 | CNY | 24.77 | 25.98 | 24.71 | 25.97 | 25.97 | +0.97 (+3.88%) | 6,568,641 |
| 9 May 2022 | CNY | 25.16 | 25.8 | 24.11 | 25 | 25 | +0.18 (+0.73%) | 6,513,249 |
| 6 May 2022 | CNY | 25 | 25.5 | 23.9 | 24.82 | 24.82 | +0.62 (+2.56%) | 14,517,000 |
| 5 May 2022 | CNY | 22.8 | 24.2 | 22.04 | 24.2 | 24.2 | +2.2 (+10.00%) | 5,266,813 |
| 29 Apr 2022 | CNY | 20.18 | 22 | 20.18 | 22 | 22 | +2 (+10%) | 7,837,700 |
| 28 Apr 2022 | CNY | 19.85 | 20.69 | 18.15 | 20 | 20 | -0.17 (-0.84%) | 11,861,300 |
| 27 Apr 2022 | CNY | 19.87 | 20.53 | 18.86 | 20.17 | 20.17 | +0.24 (+1.20%) | 5,774,286 |
| 26 Apr 2022 | CNY | 20.95 | 21.3 | 19.9 | 19.93 | 19.93 | -1.02 (-4.87%) | 4,331,600 |
| 25 Apr 2022 | CNY | 22.31 | 22.45 | 20.64 | 20.95 | 20.95 | -2.02 (-8.79%) | 5,097,869 |
| 22 Apr 2022 | CNY | 23.19 | 23.66 | 22.6 | 22.97 | 22.97 | -0.55 (-2.34%) | 3,546,783 |
| 21 Apr 2022 | CNY | 23.66 | 24.26 | 23.27 | 23.52 | 23.52 | -0.58 (-2.41%) | 5,222,400 |
| 20 Apr 2022 | CNY | 23.64 | 25.08 | 23.64 | 24.1 | 24.1 | +0.73 (+3.12%) | 7,220,500 |
| 19 Apr 2022 | CNY | 23.15 | 23.77 | 22.85 | 23.37 | 23.37 | +0.13 (+0.56%) | 4,130,383 |
| 18 Apr 2022 | CNY | 22.56 | 23.8 | 22.35 | 23.24 | 23.24 | +0.36 (+1.57%) | 3,729,251 |
| 15 Apr 2022 | CNY | 23.42 | 23.42 | 22 | 22.88 | 22.88 | -0.54 (-2.31%) | 5,193,669 |
| 14 Apr 2022 | CNY | 24 | 24.09 | 23.31 | 23.42 | 23.42 | -0.39 (-1.64%) | 4,286,300 |
| 13 Apr 2022 | CNY | 24.23 | 24.44 | 23.41 | 23.81 | 23.81 | -0.43 (-1.77%) | 4,634,400 |
