| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.66 | 20.91 | 20.6 | 20.84 | 20.84 | +0.09 (+0.43%) | 1,044,672 |
| 27 May 2022 | CNY | 20.77 | 20.9 | 20.57 | 20.75 | 20.75 | -0.03 (-0.14%) | 1,043,300 |
| 26 May 2022 | CNY | 20.92 | 21 | 20.5 | 20.78 | 20.78 | -0.17 (-0.81%) | 1,281,890 |
| 25 May 2022 | CNY | 20.58 | 21.1 | 20.22 | 20.95 | 20.95 | +0.05 (+0.24%) | 2,052,550 |
| 24 May 2022 | CNY | 23.08 | 23.29 | 20.78 | 20.9 | 20.9 | -2.19 (-9.48%) | 3,826,800 |
| 23 May 2022 | CNY | 23.96 | 24.36 | 22.89 | 23.09 | 23.09 | -0.86 (-3.59%) | 3,058,150 |
| 20 May 2022 | CNY | 24.67 | 25.99 | 23.02 | 23.95 | 23.95 | -0.88 (-3.54%) | 3,311,900 |
| 19 May 2022 | CNY | 24.8 | 25.3 | 24.7 | 24.83 | 24.83 | -0.37 (-1.47%) | 2,012,320 |
| 18 May 2022 | CNY | 25.5 | 25.66 | 25.03 | 25.2 | 25.2 | +0.07 (+0.28%) | 1,628,280 |
| 17 May 2022 | CNY | 25 | 25.49 | 24.55 | 25.13 | 25.13 | +0.03 (+0.12%) | 1,698,358 |
| 16 May 2022 | CNY | 24.8 | 25.31 | 24.07 | 25.1 | 25.1 | +0.65 (+2.66%) | 1,752,673 |
| 13 May 2022 | CNY | 23.88 | 24.5 | 23.7 | 24.45 | 24.45 | +0.47 (+1.96%) | 1,404,469 |
| 12 May 2022 | CNY | 22.91 | 24 | 22.89 | 23.98 | 23.98 | +1.06 (+4.62%) | 1,680,400 |
| 11 May 2022 | CNY | 23.29 | 24 | 22.7 | 22.92 | 22.92 | -0.16 (-0.69%) | 2,226,550 |
| 10 May 2022 | CNY | 22.9 | 23.24 | 22.5 | 23.08 | 23.08 | +0.21 (+0.92%) | 1,037,620 |
| 9 May 2022 | CNY | 22.48 | 22.89 | 22.24 | 22.87 | 22.87 | +0.62 (+2.79%) | 955,600 |
| 6 May 2022 | CNY | 21.77 | 22.35 | 21.5 | 22.25 | 22.25 | +0.35 (+1.60%) | 1,105,258 |
| 5 May 2022 | CNY | 21.08 | 22.13 | 20.84 | 21.9 | 21.9 | +0.82 (+3.89%) | 1,078,810 |
| 29 Apr 2022 | CNY | 20.77 | 21.27 | 20.42 | 21.08 | 21.08 | +0.3 (+1.44%) | 679,300 |
| 28 Apr 2022 | CNY | 21.05 | 21.34 | 20.52 | 20.78 | 20.78 | -0.38 (-1.80%) | 768,820 |
| 27 Apr 2022 | CNY | 20.1 | 21.38 | 20.1 | 21.16 | 21.16 | +0.53 (+2.57%) | 1,082,437 |
| 26 Apr 2022 | CNY | 20.32 | 21.6 | 19.05 | 20.63 | 20.63 | +0.02 (+0.10%) | 1,326,330 |
| 25 Apr 2022 | CNY | 20.67 | 21.25 | 20.03 | 20.61 | 20.61 | -0.11 (-0.53%) | 981,758 |
| 22 Apr 2022 | CNY | 20.63 | 20.96 | 20.13 | 20.72 | 20.72 | +0.09 (+0.44%) | 579,300 |
| 21 Apr 2022 | CNY | 21.03 | 21.19 | 20.54 | 20.63 | 20.63 | -0.4 (-1.90%) | 587,200 |
| 20 Apr 2022 | CNY | 20.84 | 21.16 | 20.82 | 21.03 | 21.03 | +0.11 (+0.53%) | 358,879 |
| 19 Apr 2022 | CNY | 21.05 | 21.05 | 20.66 | 20.92 | 20.92 | 0.0 (0.0%) | 301,679 |
| 18 Apr 2022 | CNY | 20.72 | 21.1 | 20.32 | 20.92 | 20.92 | 0.0 (0.0%) | 467,500 |
| 15 Apr 2022 | CNY | 20.9 | 21.09 | 20.51 | 20.92 | 20.92 | -0.04 (-0.19%) | 516,258 |
| 14 Apr 2022 | CNY | 20.99 | 21.19 | 20.88 | 20.96 | 20.96 | -0.02 (-0.10%) | 377,658 |
