| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 33.39 | 33.5 | 32.22 | 32.77 | 32.77 | -0.36 (-1.09%) | 1,669,031 |
| 27 May 2022 | CNY | 33.7 | 34.24 | 32.56 | 33.13 | 33.13 | -0.27 (-0.81%) | 2,816,900 |
| 26 May 2022 | CNY | 33.1 | 34.16 | 32 | 33.4 | 33.4 | +0.02 (+0.06%) | 2,853,020 |
| 25 May 2022 | CNY | 33.29 | 34.25 | 32.67 | 33.38 | 33.38 | +0.18 (+0.54%) | 2,660,958 |
| 24 May 2022 | CNY | 35.25 | 35.36 | 33.03 | 33.2 | 33.2 | -2.45 (-6.87%) | 4,239,047 |
| 23 May 2022 | CNY | 36.01 | 36.78 | 34.9 | 35.65 | 35.65 | -0.23 (-0.64%) | 4,404,394 |
| 20 May 2022 | CNY | 34.15 | 36.3 | 33.79 | 35.88 | 35.88 | +1.74 (+5.10%) | 5,448,308 |
| 19 May 2022 | CNY | 33.52 | 35.4 | 33.5 | 34.14 | 34.14 | -0.05 (-0.15%) | 4,332,871 |
| 18 May 2022 | CNY | 32.66 | 34.47 | 32.41 | 34.19 | 34.19 | +1.79 (+5.52%) | 4,520,084 |
| 17 May 2022 | CNY | 31.87 | 32.86 | 31.49 | 32.4 | 32.4 | +0.4 (+1.25%) | 2,931,001 |
| 16 May 2022 | CNY | 32.56 | 33.2 | 31.7 | 32 | 32 | -0.55 (-1.69%) | 2,943,039 |
| 13 May 2022 | CNY | 31.48 | 32.98 | 31.14 | 32.55 | 32.55 | +1.1 (+3.50%) | 3,718,901 |
| 12 May 2022 | CNY | 31.84 | 31.89 | 30.72 | 31.45 | 31.45 | -0.12 (-0.38%) | 3,160,999 |
| 11 May 2022 | CNY | 31.96 | 33.25 | 31.56 | 31.57 | 31.57 | -0.39 (-1.22%) | 5,141,281 |
| 10 May 2022 | CNY | 29.31 | 32.28 | 28.91 | 31.96 | 31.96 | +1.81 (+6.00%) | 5,868,860 |
| 9 May 2022 | CNY | 29.9 | 30.82 | 29.53 | 30.15 | 30.15 | +0.4 (+1.34%) | 3,330,527 |
| 6 May 2022 | CNY | 28.75 | 30.28 | 28.33 | 29.75 | 29.75 | +0.36 (+1.22%) | 3,612,400 |
| 5 May 2022 | CNY | 28.6 | 30.3 | 28.6 | 29.39 | 29.39 | +0.81 (+2.83%) | 5,231,901 |
| 29 Apr 2022 | CNY | 26.62 | 31.31 | 26.6 | 28.58 | 28.58 | +2.07 (+7.81%) | 10,519,209 |
| 28 Apr 2022 | CNY | 27.69 | 28.3 | 26.33 | 26.51 | 26.51 | -2.01 (-7.05%) | 6,501,355 |
| 27 Apr 2022 | CNY | 23.69 | 28.52 | 23.1 | 28.52 | 28.52 | +4.75 (+19.98%) | 11,318,745 |
| 26 Apr 2022 | CNY | 27.11 | 27.8 | 23.3 | 23.77 | 23.77 | -3.73 (-13.56%) | 6,465,658 |
| 25 Apr 2022 | CNY | 28.5 | 28.89 | 25.67 | 27.5 | 27.5 | -1.79 (-6.11%) | 5,484,674 |
| 22 Apr 2022 | CNY | 29.1 | 29.74 | 28.15 | 29.29 | 29.29 | +0.01 (+0.03%) | 2,861,801 |
| 21 Apr 2022 | CNY | 30.52 | 31.39 | 29.26 | 29.28 | 29.28 | -1.16 (-3.81%) | 4,056,989 |
| 20 Apr 2022 | CNY | 29.7 | 30.78 | 28.69 | 30.44 | 30.44 | +0.71 (+2.39%) | 3,822,923 |
| 19 Apr 2022 | CNY | 29.68 | 30.93 | 29.43 | 29.73 | 29.73 | +0.15 (+0.51%) | 3,244,877 |
| 18 Apr 2022 | CNY | 28 | 30.3 | 27.6 | 29.58 | 29.58 | +1.41 (+5.01%) | 4,102,657 |
| 15 Apr 2022 | CNY | 28.15 | 28.79 | 27.6 | 28.17 | 28.17 | 0.0 (0.0%) | 2,097,916 |
| 14 Apr 2022 | CNY | 29 | 29.18 | 28.11 | 28.17 | 28.17 | -0.53 (-1.85%) | 2,042,019 |
