| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.22 | 21.74 | 20.02 | 21.49 | 21.49 | +1.33 (+6.60%) | 1,912,600 |
| 27 May 2022 | CNY | 20.43 | 20.57 | 20.04 | 20.16 | 20.16 | -0.27 (-1.32%) | 950,600 |
| 26 May 2022 | CNY | 20.61 | 20.64 | 20 | 20.43 | 20.43 | -0.06 (-0.29%) | 1,010,640 |
| 25 May 2022 | CNY | 20.28 | 20.7 | 20.28 | 20.49 | 20.49 | +0.22 (+1.09%) | 699,500 |
| 24 May 2022 | CNY | 21.75 | 21.79 | 20.22 | 20.27 | 20.27 | -1.43 (-6.59%) | 1,758,900 |
| 23 May 2022 | CNY | 21.25 | 21.81 | 21.08 | 21.7 | 21.7 | +0.62 (+2.94%) | 1,212,430 |
| 20 May 2022 | CNY | 20.98 | 21.18 | 20.69 | 21.08 | 21.08 | +0.32 (+1.54%) | 961,860 |
| 19 May 2022 | CNY | 20.56 | 20.8 | 20.24 | 20.76 | 20.76 | -0.05 (-0.24%) | 735,000 |
| 18 May 2022 | CNY | 20.72 | 21.11 | 20.6 | 20.81 | 20.81 | +0.25 (+1.22%) | 1,082,000 |
| 17 May 2022 | CNY | 20.94 | 20.99 | 20.42 | 20.56 | 20.56 | -0.31 (-1.49%) | 717,399 |
| 16 May 2022 | CNY | 20.96 | 21.43 | 20.63 | 20.87 | 20.87 | -0.08 (-0.38%) | 974,300 |
| 13 May 2022 | CNY | 21.2 | 21.26 | 20.66 | 20.95 | 20.95 | -0.06 (-0.29%) | 786,856 |
| 12 May 2022 | CNY | 21.13 | 21.39 | 20.87 | 21.01 | 21.01 | -0.15 (-0.71%) | 893,886 |
| 11 May 2022 | CNY | 21.33 | 21.96 | 21.1 | 21.16 | 21.16 | -0.24 (-1.12%) | 1,488,762 |
| 10 May 2022 | CNY | 21 | 21.98 | 20.4 | 21.4 | 21.4 | +0.41 (+1.95%) | 2,301,816 |
| 9 May 2022 | CNY | 21.9 | 21.9 | 20.49 | 20.99 | 20.99 | -0.51 (-2.37%) | 2,674,734 |
| 6 May 2022 | CNY | 20.39 | 23.17 | 20.19 | 21.5 | 21.5 | +0.44 (+2.09%) | 2,944,431 |
| 5 May 2022 | CNY | 20.44 | 21.28 | 20.14 | 21.06 | 21.06 | +0.26 (+1.25%) | 1,103,540 |
| 29 Apr 2022 | CNY | 19.99 | 21.05 | 19.92 | 20.8 | 20.8 | +1.1 (+5.58%) | 1,884,927 |
| 28 Apr 2022 | CNY | 20.59 | 20.98 | 19.37 | 19.7 | 19.7 | -0.84 (-4.09%) | 1,531,550 |
| 27 Apr 2022 | CNY | 20.6 | 21.49 | 19.59 | 20.54 | 20.54 | -1.09 (-5.04%) | 2,995,006 |
| 26 Apr 2022 | CNY | 22.14 | 23.17 | 21.53 | 21.63 | 21.63 | -0.51 (-2.30%) | 1,456,090 |
| 25 Apr 2022 | CNY | 24.14 | 24.14 | 22.12 | 22.14 | 22.14 | -2.16 (-8.89%) | 784,786 |
| 22 Apr 2022 | CNY | 25.9 | 25.9 | 23.78 | 24.3 | 24.3 | -0.6 (-2.41%) | 802,562 |
| 21 Apr 2022 | CNY | 25.6 | 25.82 | 24.9 | 24.9 | 24.9 | -0.96 (-3.71%) | 460,800 |
| 20 Apr 2022 | CNY | 25.72 | 26.48 | 25.52 | 25.86 | 25.86 | -0.09 (-0.35%) | 436,200 |
| 19 Apr 2022 | CNY | 25.72 | 26.37 | 25.4 | 25.95 | 25.95 | +0.15 (+0.58%) | 407,550 |
| 18 Apr 2022 | CNY | 25.13 | 25.99 | 24.84 | 25.8 | 25.8 | +0.67 (+2.67%) | 612,456 |
| 15 Apr 2022 | CNY | 25.91 | 25.99 | 25.01 | 25.13 | 25.13 | -0.89 (-3.42%) | 728,600 |
| 14 Apr 2022 | CNY | 26.27 | 26.4 | 25.41 | 26.02 | 26.02 | +0.16 (+0.62%) | 665,300 |
