| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 24.3 | 25.97 | 24.28 | 25.2 | 25.2 | +0.84 (+3.45%) | 21,641,495 |
| 26 May 2022 | CNY | 24.45 | 25.15 | 23.5 | 24.36 | 24.36 | -0.44 (-1.77%) | 16,076,432 |
| 25 May 2022 | CNY | 24.18 | 25.24 | 24.02 | 24.8 | 24.8 | +0.2 (+0.81%) | 13,880,850 |
| 24 May 2022 | CNY | 26.36 | 26.7 | 24.55 | 24.6 | 24.6 | -2.23 (-8.31%) | 26,184,486 |
| 23 May 2022 | CNY | 25.86 | 27.5 | 25.86 | 26.83 | 26.83 | +1.03 (+3.99%) | 29,957,873 |
| 20 May 2022 | CNY | 26.33 | 26.49 | 25.18 | 25.8 | 25.8 | -0.19 (-0.73%) | 18,062,756 |
| 19 May 2022 | CNY | 25.65 | 26.56 | 25.36 | 25.99 | 25.99 | -0.01 (-0.04%) | 16,331,053 |
| 18 May 2022 | CNY | 26.66 | 26.8 | 25.72 | 26 | 26 | -1 (-3.70%) | 22,208,953 |
| 17 May 2022 | CNY | 26.28 | 27.05 | 25.68 | 27 | 27 | +0.2 (+0.75%) | 26,597,979 |
| 16 May 2022 | CNY | 25.36 | 27.18 | 25.04 | 26.8 | 26.8 | +2.14 (+8.68%) | 33,000,991 |
| 13 May 2022 | CNY | 24.44 | 25.67 | 24.19 | 24.66 | 24.66 | +0.26 (+1.07%) | 25,037,252 |
| 12 May 2022 | CNY | 24.56 | 25.52 | 23.6 | 24.4 | 24.4 | -0.1 (-0.41%) | 25,474,694 |
| 11 May 2022 | CNY | 24.7 | 26.5 | 24.5 | 24.5 | 24.5 | +0.03 (+0.12%) | 30,633,871 |
| 10 May 2022 | CNY | 24.13 | 24.89 | 23.73 | 24.47 | 24.47 | -0.38 (-1.53%) | 22,921,623 |
| 9 May 2022 | CNY | 23.8 | 25.34 | 22.8 | 24.85 | 24.85 | +0.837 (+3.48%) | 21,155,875 |
| 9 May 2022 |
|
|||||||
| 6 May 2022 | CNY | 23.4933 | 25.1467 | 23.3333 | 24.0133 | 24.0133 | -0.32 (-1.32%) | 24,522,556 |
| 5 May 2022 | CNY | 22.8667 | 24.92 | 22.5467 | 24.3333 | 24.3333 | +1.58 (+6.94%) | 30,608,596 |
| 29 Apr 2022 | CNY | 23.34 | 23.3867 | 21.94 | 22.7533 | 22.7533 | -0.08 (-0.35%) | 23,662,137 |
| 28 Apr 2022 | CNY | 22.4 | 23.86 | 22.4 | 22.8333 | 22.8333 | +0.26 (+1.15%) | 27,638,112 |
| 27 Apr 2022 | CNY | 19.6867 | 22.6133 | 19.2 | 22.5733 | 22.5733 | +2.94 (+14.97%) | 25,021,920 |
| 26 Apr 2022 | CNY | 21.76 | 21.92 | 19.48 | 19.6333 | 19.6333 | -1.86 (-8.65%) | 19,863,664 |
| 25 Apr 2022 | CNY | 23.3467 | 23.5 | 21.3533 | 21.4933 | 21.4933 | -1.773 (-7.62%) | 18,848,634 |
| 22 Apr 2022 | CNY | 23.3667 | 24.2533 | 23.1333 | 23.2667 | 23.2667 | -0.933 (-3.86%) | 17,512,492 |
| 21 Apr 2022 | CNY | 26.6533 | 27.12 | 23.6067 | 24.2 | 24.2 | -2.813 (-10.41%) | 32,532,141 |
| 20 Apr 2022 | CNY | 27.4867 | 28.6533 | 26.6533 | 27.0133 | 27.0133 | -0.96 (-3.43%) | 24,023,161 |
| 19 Apr 2022 | CNY | 27.28 | 28.6867 | 26.7933 | 27.9733 | 27.9733 | +1.12 (+4.17%) | 24,525,718 |
| 18 Apr 2022 | CNY | 26.6667 | 28.8133 | 26.4667 | 26.8533 | 26.8533 | +0.32 (+1.21%) | 24,437,158 |
| 15 Apr 2022 | CNY | 28.6667 | 29.7267 | 26.4667 | 26.5333 | 26.5333 | -3.033 (-10.26%) | 29,697,628 |
| 14 Apr 2022 | CNY | 26.4267 | 30.6667 | 25.2067 | 29.5667 | 29.5667 | +2.233 (+8.17%) | 40,253,458 |
| 13 Apr 2022 | CNY | 28.1533 | 31.3133 | 27.2 | 27.3333 | 27.3333 | -1.393 (-4.85%) | 38,972,721 |
