| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 26.25 | 26.3 | 25.1 | 25.79 | 25.79 | -0.5 (-1.90%) | 43,031,905 |
| 27 May 2022 | CNY | 26.75 | 27.07 | 25.89 | 26.29 | 26.29 | -0.2 (-0.76%) | 36,593,431 |
| 26 May 2022 | CNY | 26.7 | 27.28 | 26.1 | 26.49 | 26.49 | -0.45 (-1.67%) | 48,031,913 |
| 25 May 2022 | CNY | 26.3 | 27.09 | 25.74 | 26.94 | 26.94 | +0.54 (+2.05%) | 56,238,611 |
| 24 May 2022 | CNY | 27.3 | 27.98 | 26.33 | 26.4 | 26.4 | -0.9 (-3.30%) | 57,399,747 |
| 23 May 2022 | CNY | 27.1 | 27.47 | 26.68 | 27.3 | 27.3 | +0.16 (+0.59%) | 48,109,763 |
| 20 May 2022 | CNY | 26.86 | 27.4 | 26.4 | 27.14 | 27.14 | +0.15 (+0.56%) | 62,499,729 |
| 19 May 2022 | CNY | 24.61 | 27.87 | 24.52 | 26.99 | 26.99 | +1.95 (+7.79%) | 96,540,823 |
| 18 May 2022 | CNY | 24.39 | 25.65 | 23.61 | 25.04 | 25.04 | +1.04 (+4.33%) | 71,038,303 |
| 17 May 2022 | CNY | 23.47 | 24.2 | 23.01 | 24 | 24 | +0.9 (+3.90%) | 49,129,353 |
| 16 May 2022 | CNY | 23.65 | 24.15 | 22.9 | 23.1 | 23.1 | -0.51 (-2.16%) | 28,496,594 |
| 13 May 2022 | CNY | 23.68 | 23.95 | 23.23 | 23.61 | 23.61 | -0.19 (-0.80%) | 28,601,135 |
| 12 May 2022 | CNY | 23.35 | 23.86 | 22.95 | 23.8 | 23.8 | +0.46 (+1.97%) | 39,802,059 |
| 11 May 2022 | CNY | 23.66 | 24.65 | 23.28 | 23.34 | 23.34 | -0.4 (-1.68%) | 61,616,859 |
| 10 May 2022 | CNY | 22.32 | 24.66 | 22.21 | 23.74 | 23.74 | +1.1 (+4.86%) | 59,242,125 |
| 9 May 2022 | CNY | 21.8 | 22.83 | 21.78 | 22.64 | 22.64 | +0.74 (+3.38%) | 35,299,412 |
| 6 May 2022 | CNY | 21.31 | 22.4 | 21 | 21.9 | 21.9 | +0.22 (+1.01%) | 35,187,293 |
| 5 May 2022 | CNY | 21.74 | 22.38 | 21.6 | 21.68 | 21.68 | -0.02 (-0.09%) | 45,680,078 |
| 29 Apr 2022 | CNY | 20.86 | 22.09 | 20.65 | 21.7 | 21.7 | +0.65 (+3.09%) | 56,215,442 |
| 28 Apr 2022 | CNY | 19.7 | 21.46 | 19.58 | 21.05 | 21.05 | +1.01 (+5.04%) | 74,573,605 |
| 27 Apr 2022 | CNY | 17.7 | 20.04 | 17.55 | 20.04 | 20.04 | +3.34 (+20%) | 64,410,286 |
| 26 Apr 2022 | CNY | 16.59 | 17.29 | 16.35 | 16.7 | 16.7 | +0.42 (+2.58%) | 35,001,559 |
| 25 Apr 2022 | CNY | 18.08 | 18.28 | 16.02 | 16.28 | 16.28 | -2.25 (-12.14%) | 37,947,185 |
| 22 Apr 2022 | CNY | 19.18 | 19.29 | 18.2 | 18.53 | 18.53 | -0.7 (-3.64%) | 23,519,678 |
| 21 Apr 2022 | CNY | 20.49 | 20.57 | 19 | 19.23 | 19.23 | -1.1 (-5.41%) | 27,009,153 |
| 20 Apr 2022 | CNY | 20.5 | 21.11 | 20.27 | 20.33 | 20.33 | -0.72 (-3.42%) | 22,732,666 |
| 19 Apr 2022 | CNY | 20.65 | 21.42 | 20.57 | 21.05 | 21.05 | +0.45 (+2.18%) | 33,899,212 |
| 18 Apr 2022 | CNY | 19.15 | 21.1 | 18.58 | 20.6 | 20.6 | +1.52 (+7.97%) | 45,427,530 |
| 15 Apr 2022 | CNY | 19.4 | 19.48 | 18.5 | 19.08 | 19.08 | -0.42 (-2.15%) | 28,467,581 |
| 14 Apr 2022 | CNY | 20.13 | 20.28 | 19.35 | 19.5 | 19.5 | -0.35 (-1.76%) | 23,557,840 |
