| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 25.35 | 25.57 | 24.67 | 25.25 | 25.25 | -0.08 (-0.32%) | 1,283,261 |
| 25 May 2022 | CNY | 25.46 | 25.62 | 25 | 25.33 | 25.33 | 0.0 (0.0%) | 1,213,400 |
| 24 May 2022 | CNY | 26.81 | 27.2 | 25.31 | 25.33 | 25.33 | -1.6 (-5.94%) | 2,778,300 |
| 23 May 2022 | CNY | 26.7 | 27.3 | 26.33 | 26.93 | 26.93 | +0.35 (+1.32%) | 2,368,236 |
| 20 May 2022 | CNY | 26.94 | 27 | 26.32 | 26.58 | 26.58 | -0.27 (-1.01%) | 2,373,000 |
| 19 May 2022 | CNY | 26.33 | 26.94 | 26.33 | 26.85 | 26.85 | +0.1 (+0.37%) | 1,483,600 |
| 18 May 2022 | CNY | 26.52 | 27.03 | 26.3 | 26.75 | 26.75 | +0.34 (+1.29%) | 1,573,300 |
| 17 May 2022 | CNY | 26.7 | 26.89 | 26.16 | 26.41 | 26.41 | -0.29 (-1.09%) | 2,413,600 |
| 16 May 2022 | CNY | 27.34 | 27.6 | 26.55 | 26.7 | 26.7 | -0.56 (-2.05%) | 2,973,518 |
| 13 May 2022 | CNY | 27.99 | 28.1 | 27.18 | 27.26 | 27.26 | -0.59 (-2.12%) | 3,747,600 |
| 12 May 2022 | CNY | 27.95 | 28.3 | 27.4 | 27.85 | 27.85 | +0.15 (+0.54%) | 3,049,416 |
| 11 May 2022 | CNY | 27.15 | 28.94 | 27.15 | 27.7 | 27.7 | +0.3 (+1.09%) | 5,029,540 |
| 10 May 2022 | CNY | 27.12 | 27.5 | 26.7 | 27.4 | 27.4 | +0.52 (+1.93%) | 3,096,116 |
| 9 May 2022 | CNY | 26.65 | 28.04 | 26.65 | 26.88 | 26.88 | +0.19 (+0.71%) | 5,556,056 |
| 6 May 2022 | CNY | 25.51 | 27.85 | 25.51 | 26.69 | 26.69 | -0.78 (-2.84%) | 6,305,025 |
| 5 May 2022 | CNY | 28.4 | 28.4 | 26.83 | 27.47 | 27.47 | +1.07 (+4.05%) | 10,270,401 |
| 29 Apr 2022 | CNY | 24.78 | 26.4 | 24.72 | 26.4 | 26.4 | +2.4 (+10%) | 3,505,864 |
| 28 Apr 2022 | CNY | 23.99 | 24 | 23.1 | 24 | 24 | +2.18 (+9.99%) | 3,493,164 |
| 27 Apr 2022 | CNY | 20.22 | 21.96 | 20.11 | 21.82 | 21.82 | +1.47 (+7.22%) | 2,771,600 |
| 26 Apr 2022 | CNY | 19.85 | 21.22 | 19.85 | 20.35 | 20.35 | -0.01 (-0.05%) | 1,877,400 |
| 25 Apr 2022 | CNY | 22.16 | 22.38 | 20.36 | 20.36 | 20.36 | -1.34 (-6.18%) | 2,314,916 |
| 22 Apr 2022 | CNY | 21 | 21.94 | 20.89 | 21.7 | 21.7 | +0.66 (+3.14%) | 1,702,000 |
| 21 Apr 2022 | CNY | 22.08 | 22.14 | 20.99 | 21.04 | 21.04 | -1.12 (-5.05%) | 1,925,433 |
| 20 Apr 2022 | CNY | 22.43 | 22.68 | 22.06 | 22.16 | 22.16 | -0.34 (-1.51%) | 960,800 |
| 19 Apr 2022 | CNY | 22.48 | 22.81 | 22.25 | 22.5 | 22.5 | +0.09 (+0.40%) | 1,181,200 |
| 18 Apr 2022 | CNY | 22.27 | 22.48 | 21.96 | 22.41 | 22.41 | +0.13 (+0.58%) | 1,152,445 |
| 15 Apr 2022 | CNY | 22.72 | 23.01 | 22.18 | 22.28 | 22.28 | -0.44 (-1.94%) | 1,735,448 |
| 14 Apr 2022 | CNY | 22.73 | 23.1 | 22.51 | 22.72 | 22.72 | +0.12 (+0.53%) | 1,112,900 |
| 13 Apr 2022 | CNY | 22.98 | 23.12 | 22.6 | 22.6 | 22.6 | -0.45 (-1.95%) | 696,400 |
| 12 Apr 2022 | CNY | 22.8 | 23.09 | 22 | 23.05 | 23.05 | +0.78 (+3.50%) | 1,349,400 |
