| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 21.83 | 21.89 | 21.18 | 21.46 | 21.46 | -0.29 (-1.33%) | 980,629 |
| 26 May 2022 | CNY | 21.8 | 21.92 | 21.11 | 21.75 | 21.75 | +0.07 (+0.32%) | 1,116,569 |
| 25 May 2022 | CNY | 21.58 | 21.8 | 21.37 | 21.68 | 21.68 | +0.11 (+0.51%) | 891,741 |
| 24 May 2022 | CNY | 22.46 | 22.65 | 21.56 | 21.57 | 21.57 | -0.65 (-2.93%) | 1,973,636 |
| 23 May 2022 | CNY | 22.05 | 22.56 | 21.7 | 22.22 | 22.22 | +0.46 (+2.11%) | 1,949,202 |
| 20 May 2022 | CNY | 20.97 | 22.34 | 20.92 | 21.76 | 21.76 | +0.87 (+4.16%) | 2,243,373 |
| 19 May 2022 | CNY | 20.69 | 20.93 | 20.51 | 20.89 | 20.89 | -0.06 (-0.29%) | 711,877 |
| 18 May 2022 | CNY | 21.03 | 21.48 | 20.91 | 20.95 | 20.95 | +0.27 (+1.31%) | 1,278,569 |
| 17 May 2022 | CNY | 20.94 | 21.1 | 20.45 | 20.68 | 20.68 | -0.12 (-0.58%) | 771,721 |
| 16 May 2022 | CNY | 21.31 | 21.59 | 20.58 | 20.8 | 20.8 | -0.36 (-1.70%) | 1,053,608 |
| 13 May 2022 | CNY | 21.29 | 21.45 | 20.93 | 21.16 | 21.16 | -0.12 (-0.56%) | 784,434 |
| 12 May 2022 | CNY | 21.02 | 21.68 | 20.96 | 21.28 | 21.28 | +0.08 (+0.38%) | 923,558 |
| 11 May 2022 | CNY | 21.79 | 22 | 21.2 | 21.2 | 21.2 | -0.27 (-1.26%) | 1,354,734 |
| 10 May 2022 | CNY | 20.7 | 21.64 | 20.45 | 21.47 | 21.47 | +0.57 (+2.73%) | 1,316,917 |
| 9 May 2022 | CNY | 20.79 | 21.19 | 20.75 | 20.9 | 20.9 | -0.01 (-0.05%) | 990,680 |
| 6 May 2022 | CNY | 19.88 | 21.3 | 19.66 | 20.91 | 20.91 | +0.61 (+3.00%) | 2,269,445 |
| 5 May 2022 | CNY | 19.38 | 20.3 | 19.38 | 20.3 | 20.3 | -1.16 (-5.41%) | 2,578,710 |
| 29 Apr 2022 | CNY | 19.9 | 21.65 | 19.8 | 21.46 | 21.46 | +1.66 (+8.38%) | 1,883,784 |
| 28 Apr 2022 | CNY | 20.29 | 20.29 | 19.45 | 19.8 | 19.8 | -0.49 (-2.41%) | 1,137,777 |
| 27 Apr 2022 | CNY | 19.53 | 20.37 | 19.33 | 20.29 | 20.29 | +0.49 (+2.47%) | 1,387,822 |
| 26 Apr 2022 | CNY | 21.5 | 21.6 | 19.69 | 19.8 | 19.8 | -1.48 (-6.95%) | 1,209,144 |
| 25 Apr 2022 | CNY | 22.8 | 22.88 | 21.28 | 21.28 | 21.28 | -1.83 (-7.92%) | 1,197,089 |
| 22 Apr 2022 | CNY | 22.9 | 23.2 | 22.5 | 23.11 | 23.11 | -0.18 (-0.77%) | 1,155,227 |
| 21 Apr 2022 | CNY | 23.59 | 23.8 | 22.36 | 23.29 | 23.29 | 0.0 (0.0%) | 1,575,076 |
| 20 Apr 2022 | CNY | 23.49 | 23.76 | 23.11 | 23.29 | 23.29 | -0.06 (-0.26%) | 818,109 |
| 19 Apr 2022 | CNY | 23.26 | 23.45 | 23.01 | 23.35 | 23.35 | +0.25 (+1.08%) | 609,231 |
| 18 Apr 2022 | CNY | 23.03 | 23.29 | 22.65 | 23.1 | 23.1 | -0.01 (-0.04%) | 953,341 |
| 15 Apr 2022 | CNY | 23.79 | 23.81 | 23 | 23.11 | 23.11 | -0.8 (-3.35%) | 1,116,843 |
| 14 Apr 2022 | CNY | 24.5 | 24.75 | 23.9 | 23.91 | 23.91 | +0.2 (+0.84%) | 1,008,424 |
| 13 Apr 2022 | CNY | 24.13 | 24.23 | 23.56 | 23.71 | 23.71 | -0.49 (-2.02%) | 744,793 |
