| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 28.66 | 30.26 | 28.66 | 29.71 | 29.71 | +2.2 (+8.00%) | 9,988,296 |
| 26 May 2022 | CNY | 26.23 | 28 | 25.91 | 27.51 | 27.51 | +1.33 (+5.08%) | 5,388,406 |
| 25 May 2022 | CNY | 25.63 | 26.48 | 25.57 | 26.18 | 26.18 | +0.42 (+1.63%) | 2,128,490 |
| 24 May 2022 | CNY | 27.12 | 27.29 | 25.74 | 25.76 | 25.76 | -1.15 (-4.27%) | 3,613,075 |
| 23 May 2022 | CNY | 26.51 | 27.45 | 26.11 | 26.91 | 26.91 | +0.11 (+0.41%) | 3,429,360 |
| 20 May 2022 | CNY | 26.78 | 26.8 | 26.01 | 26.8 | 26.8 | +0.2 (+0.75%) | 3,033,019 |
| 19 May 2022 | CNY | 25.88 | 27.65 | 25.66 | 26.6 | 26.6 | +0.46 (+1.76%) | 5,298,134 |
| 18 May 2022 | CNY | 25.11 | 26.59 | 24.66 | 26.14 | 26.14 | +1.08 (+4.31%) | 5,210,761 |
| 17 May 2022 | CNY | 25.37 | 25.57 | 24.48 | 25.06 | 25.06 | -0.14 (-0.56%) | 2,031,195 |
| 16 May 2022 | CNY | 24.39 | 25.96 | 24.27 | 25.2 | 25.2 | +0.94 (+3.87%) | 4,080,010 |
| 13 May 2022 | CNY | 23.91 | 24.37 | 23.88 | 24.26 | 24.26 | +0.19 (+0.79%) | 1,409,595 |
| 12 May 2022 | CNY | 23.5 | 24.39 | 23.43 | 24.07 | 24.07 | +0.22 (+0.92%) | 2,416,372 |
| 11 May 2022 | CNY | 24.64 | 25.01 | 23.8 | 23.85 | 23.85 | -0.54 (-2.21%) | 2,423,800 |
| 10 May 2022 | CNY | 23.79 | 24.84 | 22.93 | 24.39 | 24.39 | +0.61 (+2.57%) | 3,415,445 |
| 9 May 2022 | CNY | 23.45 | 24.31 | 23.25 | 23.78 | 23.78 | +0.28 (+1.19%) | 2,271,840 |
| 6 May 2022 | CNY | 23.19 | 24.13 | 22.75 | 23.5 | 23.5 | -0.38 (-1.59%) | 2,654,400 |
| 5 May 2022 | CNY | 22.73 | 24.18 | 22.17 | 23.88 | 23.88 | +0.53 (+2.27%) | 4,637,761 |
| 29 Apr 2022 | CNY | 22.02 | 23.55 | 21.68 | 23.35 | 23.35 | +1.59 (+7.31%) | 3,822,700 |
| 28 Apr 2022 | CNY | 22.16 | 22.34 | 21.38 | 21.76 | 21.76 | -0.38 (-1.72%) | 2,808,770 |
| 27 Apr 2022 | CNY | 20.55 | 22.2 | 20.28 | 22.14 | 22.14 | +1.16 (+5.53%) | 4,147,000 |
| 26 Apr 2022 | CNY | 23.21 | 23.25 | 20.98 | 20.98 | 20.98 | -2.33 (-10.00%) | 6,289,190 |
| 25 Apr 2022 | CNY | 24.64 | 24.64 | 23.31 | 23.31 | 23.31 | -2.21 (-8.66%) | 4,145,986 |
| 22 Apr 2022 | CNY | 26.14 | 26.75 | 25.31 | 25.52 | 25.52 | -0.66 (-2.52%) | 1,797,795 |
| 21 Apr 2022 | CNY | 27.05 | 27.4 | 26.12 | 26.18 | 26.18 | -1.17 (-4.28%) | 2,091,185 |
| 20 Apr 2022 | CNY | 27.07 | 28.46 | 26.69 | 27.35 | 27.35 | +0.42 (+1.56%) | 2,610,170 |
| 19 Apr 2022 | CNY | 26.8 | 27.33 | 26.23 | 26.93 | 26.93 | +0.23 (+0.86%) | 1,738,960 |
| 18 Apr 2022 | CNY | 26.9 | 27.1 | 26.05 | 26.7 | 26.7 | -0.8 (-2.91%) | 2,884,535 |
| 15 Apr 2022 | CNY | 26.48 | 27.5 | 25.81 | 27.5 | 27.5 | +1 (+3.77%) | 4,218,880 |
| 14 Apr 2022 | CNY | 26.49 | 27 | 26.05 | 26.5 | 26.5 | +0.32 (+1.22%) | 1,983,340 |
| 13 Apr 2022 | CNY | 27.39 | 27.39 | 26.18 | 26.18 | 26.18 | -1.22 (-4.45%) | 2,520,095 |
