| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 31.38 | 32.28 | 31.33 | 31.69 | 31.69 | +1.49 (+4.93%) | 10,632,511 |
| 27 May 2022 | CNY | 30.81 | 31.12 | 30 | 30.2 | 30.2 | -0.62 (-2.01%) | 4,466,473 |
| 26 May 2022 | CNY | 30.78 | 31.48 | 30 | 30.82 | 30.82 | +0.06 (+0.20%) | 4,696,594 |
| 25 May 2022 | CNY | 30.51 | 31.07 | 30.5 | 30.76 | 30.76 | +0.26 (+0.85%) | 4,216,468 |
| 24 May 2022 | CNY | 31.61 | 31.98 | 30.07 | 30.5 | 30.5 | -0.98 (-3.11%) | 7,231,144 |
| 23 May 2022 | CNY | 31.55 | 32.05 | 31.25 | 31.48 | 31.48 | -0.04 (-0.13%) | 5,356,228 |
| 20 May 2022 | CNY | 30.6 | 31.76 | 30.48 | 31.52 | 31.52 | +0.26 (+0.83%) | 9,225,861 |
| 19 May 2022 | CNY | 29.3 | 31.44 | 29.21 | 31.26 | 31.26 | +1.53 (+5.15%) | 10,475,097 |
| 18 May 2022 | CNY | 28.81 | 30.28 | 28.67 | 29.73 | 29.73 | +0.93 (+3.23%) | 7,299,325 |
| 17 May 2022 | CNY | 29.63 | 29.63 | 28.5 | 28.8 | 28.8 | -0.84 (-2.83%) | 5,447,873 |
| 16 May 2022 | CNY | 29 | 30.27 | 28.85 | 29.64 | 29.64 | +1.03 (+3.60%) | 6,077,304 |
| 13 May 2022 | CNY | 29.11 | 29.52 | 28.3 | 28.61 | 28.61 | -0.49 (-1.68%) | 3,619,160 |
| 12 May 2022 | CNY | 29.01 | 29.63 | 28.92 | 29.1 | 29.1 | -0.18 (-0.61%) | 3,036,155 |
| 11 May 2022 | CNY | 29.5 | 30.23 | 29.28 | 29.28 | 29.28 | -0.24 (-0.81%) | 5,151,398 |
| 10 May 2022 | CNY | 29.51 | 29.74 | 29 | 29.52 | 29.52 | -0.43 (-1.44%) | 3,810,196 |
| 9 May 2022 | CNY | 28.82 | 30.22 | 28.82 | 29.95 | 29.95 | +1.22 (+4.25%) | 5,715,568 |
| 6 May 2022 | CNY | 28.9 | 29.65 | 28.64 | 28.73 | 28.73 | -0.92 (-3.10%) | 4,413,879 |
| 5 May 2022 | CNY | 27.98 | 29.65 | 27.56 | 29.65 | 29.65 | +1.81 (+6.50%) | 8,797,864 |
| 29 Apr 2022 | CNY | 27.38 | 28.07 | 27.1 | 27.84 | 27.84 | +0.69 (+2.54%) | 6,618,026 |
| 28 Apr 2022 | CNY | 27.07 | 27.36 | 26.5 | 27.15 | 27.15 | -0.16 (-0.59%) | 5,127,763 |
| 27 Apr 2022 | CNY | 25.92 | 27.38 | 25.85 | 27.31 | 27.31 | +1.21 (+4.64%) | 7,628,770 |
| 26 Apr 2022 | CNY | 25.39 | 27 | 25.22 | 26.1 | 26.1 | +0.75 (+2.96%) | 7,882,398 |
| 25 Apr 2022 | CNY | 25.8 | 27.57 | 25.16 | 25.35 | 25.35 | -0.55 (-2.12%) | 7,623,189 |
| 22 Apr 2022 | CNY | 26.5 | 26.5 | 25.43 | 25.9 | 25.9 | -0.49 (-1.86%) | 4,090,203 |
| 21 Apr 2022 | CNY | 27 | 27.26 | 26 | 26.39 | 26.39 | -0.09 (-0.34%) | 6,204,574 |
| 20 Apr 2022 | CNY | 26.57 | 27.11 | 26.4 | 26.48 | 26.48 | -0.06 (-0.23%) | 3,379,430 |
| 19 Apr 2022 | CNY | 26.69 | 27.16 | 26.37 | 26.54 | 26.54 | -0.21 (-0.79%) | 3,798,778 |
| 18 Apr 2022 | CNY | 26.2 | 26.79 | 25.61 | 26.75 | 26.75 | +0.6 (+2.29%) | 3,212,182 |
| 15 Apr 2022 | CNY | 26.18 | 26.38 | 25.89 | 26.15 | 26.15 | -0.21 (-0.80%) | 2,418,889 |
| 14 Apr 2022 | CNY | 26.31 | 26.73 | 26.21 | 26.36 | 26.36 | +0.26 (+1.00%) | 2,466,969 |
