| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 29.3 | 29.5 | 28.8 | 29.15 | 29.15 | +0.04 (+0.14%) | 8,895,132 |
| 27 May 2022 | CNY | 29.5 | 30.05 | 28.81 | 29.11 | 29.11 | -0.55 (-1.85%) | 13,288,902 |
| 26 May 2022 | CNY | 30 | 30.26 | 29.1 | 29.66 | 29.66 | +0.06 (+0.20%) | 13,178,952 |
| 25 May 2022 | CNY | 29.55 | 30.3 | 29.12 | 29.6 | 29.6 | +0.26 (+0.89%) | 14,276,137 |
| 24 May 2022 | CNY | 30.91 | 31.1 | 29.28 | 29.34 | 29.34 | -1.31 (-4.27%) | 18,752,683 |
| 23 May 2022 | CNY | 29.9 | 30.78 | 29.83 | 30.65 | 30.65 | +0.72 (+2.41%) | 16,108,338 |
| 20 May 2022 | CNY | 29.45 | 30.15 | 29.36 | 29.93 | 29.93 | +0.49 (+1.66%) | 14,144,471 |
| 19 May 2022 | CNY | 28.37 | 29.65 | 28.25 | 29.44 | 29.44 | +0.48 (+1.66%) | 14,718,236 |
| 18 May 2022 | CNY | 29.02 | 29.55 | 28.95 | 28.96 | 28.96 | -0.15 (-0.52%) | 11,049,431 |
| 17 May 2022 | CNY | 28.7 | 29.28 | 28.3 | 29.11 | 29.11 | +0.54 (+1.89%) | 13,931,793 |
| 16 May 2022 | CNY | 28.8 | 29.26 | 28.45 | 28.57 | 28.57 | -0.27 (-0.94%) | 10,493,218 |
| 13 May 2022 | CNY | 28.64 | 29.15 | 28.42 | 28.84 | 28.84 | +0.05 (+0.17%) | 11,517,037 |
| 12 May 2022 | CNY | 28.3 | 29.33 | 28.26 | 28.79 | 28.79 | +0.24 (+0.84%) | 17,249,838 |
| 11 May 2022 | CNY | 27.48 | 29.88 | 27.46 | 28.55 | 28.55 | +1 (+3.63%) | 26,789,883 |
| 10 May 2022 | CNY | 26.71 | 28.35 | 26.37 | 27.55 | 27.55 | +0.727 (+2.71%) | 17,534,264 |
| 10 May 2022 |
|
|||||||
| 9 May 2022 | CNY | 26.3077 | 27.3385 | 26.3077 | 26.8231 | 26.8231 | +0.231 (+0.87%) | 13,628,751 |
| 6 May 2022 | CNY | 25.4923 | 27.3846 | 25.4923 | 26.5923 | 26.5923 | +0.3 (+1.14%) | 16,723,307 |
| 5 May 2022 | CNY | 26.1539 | 26.6846 | 25.9615 | 26.2923 | 26.2923 | +0.215 (+0.83%) | 16,864,402 |
| 29 Apr 2022 | CNY | 24.2385 | 26.4769 | 24.0615 | 26.0769 | 26.0769 | +2.746 (+11.77%) | 29,415,575 |
| 28 Apr 2022 | CNY | 23.4462 | 23.9077 | 23.1 | 23.3308 | 23.3308 | -0.485 (-2.03%) | 12,252,115 |
| 27 Apr 2022 | CNY | 22.3154 | 23.8462 | 21.8 | 23.8154 | 23.8154 | +1.254 (+5.56%) | 20,218,463 |
| 26 Apr 2022 | CNY | 23.9231 | 24.1462 | 22.5 | 22.5615 | 22.5615 | -1.115 (-4.71%) | 17,098,780 |
| 25 Apr 2022 | CNY | 25.3846 | 25.4923 | 23.5846 | 23.6769 | 23.6769 | -2.485 (-9.50%) | 20,993,144 |
| 22 Apr 2022 | CNY | 29.2615 | 29.4308 | 26.1462 | 26.1615 | 26.1615 | -3.277 (-11.13%) | 22,435,420 |
| 21 Apr 2022 | CNY | 29.6154 | 30.5077 | 29.4 | 29.4385 | 29.4385 | -0.561 (-1.87%) | 9,713,289 |
| 20 Apr 2022 | CNY | 30.4615 | 31 | 29.7231 | 30 | 30 | -0.146 (-0.48%) | 10,791,879 |
| 19 Apr 2022 | CNY | 30.3846 | 30.6077 | 30.0154 | 30.1462 | 30.1462 | -0.238 (-0.78%) | 7,434,594 |
| 18 Apr 2022 | CNY | 29.5231 | 30.6154 | 29.2308 | 30.3846 | 30.3846 | +0.585 (+1.96%) | 11,151,589 |
| 15 Apr 2022 | CNY | 30.9231 | 30.9462 | 29.5231 | 29.8 | 29.8 | -1.538 (-4.91%) | 16,322,554 |
| 14 Apr 2022 | CNY | 30.9308 | 31.9231 | 30.7 | 31.3385 | 31.3385 | +0.854 (+2.80%) | 18,633,440 |
