| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 31.4 | 32.67 | 31.25 | 31.88 | 31.88 | +0.79 (+2.54%) | 1,362,582 |
| 26 May 2022 | CNY | 31.44 | 31.6 | 30.3 | 31.09 | 31.09 | -0.29 (-0.92%) | 1,060,903 |
| 25 May 2022 | CNY | 31.24 | 31.43 | 30.61 | 31.38 | 31.38 | -0.05 (-0.16%) | 1,139,299 |
| 24 May 2022 | CNY | 33 | 33.97 | 31.36 | 31.43 | 31.43 | -1.5 (-4.56%) | 2,041,120 |
| 23 May 2022 | CNY | 32.6 | 33.4 | 32.3 | 32.93 | 32.93 | +0.4 (+1.23%) | 1,112,020 |
| 20 May 2022 | CNY | 31.98 | 32.88 | 31.48 | 32.53 | 32.53 | +1.05 (+3.34%) | 1,445,146 |
| 19 May 2022 | CNY | 31.09 | 31.71 | 30.88 | 31.48 | 31.48 | -0.21 (-0.66%) | 1,020,642 |
| 18 May 2022 | CNY | 31.1 | 32.67 | 31 | 31.69 | 31.69 | +0.59 (+1.90%) | 939,211 |
| 17 May 2022 | CNY | 31.08 | 31.49 | 30.6 | 31.1 | 31.1 | +0.03 (+0.10%) | 877,900 |
| 16 May 2022 | CNY | 31.78 | 32.46 | 31 | 31.07 | 31.07 | -0.73 (-2.30%) | 993,250 |
| 13 May 2022 | CNY | 31.74 | 32.77 | 31.56 | 31.8 | 31.8 | +0.34 (+1.08%) | 1,219,810 |
| 12 May 2022 | CNY | 30.7 | 31.6 | 30.56 | 31.46 | 31.46 | +0.27 (+0.87%) | 1,065,663 |
| 11 May 2022 | CNY | 31.11 | 32.07 | 30.41 | 31.19 | 31.19 | +0.19 (+0.61%) | 1,620,706 |
| 10 May 2022 | CNY | 28.85 | 31.69 | 28.41 | 31 | 31 | +1.79 (+6.13%) | 2,022,809 |
| 9 May 2022 | CNY | 28.46 | 29.6 | 28.3 | 29.21 | 29.21 | +0.81 (+2.85%) | 1,188,320 |
| 6 May 2022 | CNY | 28.7 | 28.7 | 27.98 | 28.4 | 28.4 | -0.6 (-2.07%) | 1,014,765 |
| 5 May 2022 | CNY | 28.01 | 29.17 | 27.5 | 29 | 29 | +1 (+3.57%) | 2,025,592 |
| 29 Apr 2022 | CNY | 26.55 | 28.08 | 25.7 | 28 | 28 | +1.47 (+5.54%) | 1,875,662 |
| 28 Apr 2022 | CNY | 26.85 | 27.05 | 25.98 | 26.53 | 26.53 | -0.32 (-1.19%) | 1,145,815 |
| 27 Apr 2022 | CNY | 24.9 | 27.28 | 24.8 | 26.85 | 26.85 | +1.18 (+4.60%) | 2,691,785 |
| 26 Apr 2022 | CNY | 27.39 | 27.53 | 25.66 | 25.67 | 25.67 | -1.63 (-5.97%) | 1,324,500 |
| 25 Apr 2022 | CNY | 29.5 | 29.51 | 27.04 | 27.3 | 27.3 | -2.62 (-8.76%) | 1,660,179 |
| 22 Apr 2022 | CNY | 30.29 | 30.77 | 29.5 | 29.92 | 29.92 | -1.02 (-3.30%) | 1,181,728 |
| 21 Apr 2022 | CNY | 31.97 | 32.35 | 30.85 | 30.94 | 30.94 | -1.16 (-3.61%) | 1,097,367 |
| 20 Apr 2022 | CNY | 33.11 | 33.29 | 32.05 | 32.1 | 32.1 | -0.6 (-1.83%) | 1,087,934 |
| 19 Apr 2022 | CNY | 33.8 | 34.5 | 32 | 32.7 | 32.7 | -1.12 (-3.31%) | 2,203,145 |
| 18 Apr 2022 | CNY | 33.41 | 34.16 | 32.53 | 33.82 | 33.82 | +0.52 (+1.56%) | 1,030,119 |
| 15 Apr 2022 | CNY | 33.86 | 33.86 | 32.82 | 33.3 | 33.3 | -0.7 (-2.06%) | 1,060,194 |
| 14 Apr 2022 | CNY | 34.08 | 34.93 | 33.73 | 34 | 34 | -0.08 (-0.23%) | 1,331,095 |
| 13 Apr 2022 | CNY | 35.34 | 35.34 | 34.04 | 34.08 | 34.08 | -1.26 (-3.57%) | 884,937 |
