| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.04 | 20.47 | 19.78 | 20.11 | 20.11 | +0.03 (+0.15%) | 635,480 |
| 27 May 2022 | CNY | 20.44 | 20.7 | 19.87 | 20.08 | 20.08 | -0.39 (-1.91%) | 1,127,640 |
| 26 May 2022 | CNY | 20.42 | 20.62 | 19.79 | 20.47 | 20.47 | +0.05 (+0.24%) | 1,100,460 |
| 25 May 2022 | CNY | 19.72 | 20.49 | 19.65 | 20.42 | 20.42 | +0.69 (+3.50%) | 1,217,895 |
| 24 May 2022 | CNY | 20.89 | 21.15 | 19.73 | 19.73 | 19.73 | -1.16 (-5.55%) | 1,503,180 |
| 23 May 2022 | CNY | 20.25 | 20.95 | 20.09 | 20.89 | 20.89 | +0.65 (+3.21%) | 1,525,898 |
| 20 May 2022 | CNY | 20.99 | 20.99 | 19.9 | 20.24 | 20.24 | -0.118 (-0.58%) | 1,662,958 |
| 20 May 2022 |
|
|||||||
| 19 May 2022 | CNY | 19.8167 | 20.4833 | 19.8167 | 20.3583 | 20.3583 | -0.017 (-0.08%) | 1,424,304 |
| 18 May 2022 | CNY | 19.825 | 20.6667 | 19.825 | 20.375 | 20.375 | +0.592 (+2.99%) | 1,967,712 |
| 17 May 2022 | CNY | 19.5333 | 19.8333 | 19.1 | 19.7833 | 19.7833 | +0.233 (+1.19%) | 1,446,264 |
| 16 May 2022 | CNY | 19.625 | 19.9833 | 19.225 | 19.55 | 19.55 | -0.117 (-0.59%) | 1,581,792 |
| 13 May 2022 | CNY | 19.55 | 19.9083 | 19.125 | 19.6667 | 19.6667 | +0.117 (+0.60%) | 1,417,320 |
| 12 May 2022 | CNY | 19.4583 | 19.8833 | 19.1917 | 19.55 | 19.55 | +0.1 (+0.51%) | 1,282,680 |
| 11 May 2022 | CNY | 19.6333 | 20.175 | 19.3583 | 19.45 | 19.45 | -0.175 (-0.89%) | 2,475,360 |
| 10 May 2022 | CNY | 18.5333 | 20.2417 | 18.4333 | 19.625 | 19.625 | +0.725 (+3.84%) | 2,611,392 |
| 9 May 2022 | CNY | 19 | 19.6 | 18.725 | 18.9 | 18.9 | -0.142 (-0.74%) | 1,700,760 |
| 6 May 2022 | CNY | 18.225 | 19.3417 | 18.0833 | 19.0417 | 19.0417 | +0.308 (+1.65%) | 2,146,104 |
| 5 May 2022 | CNY | 18.0667 | 18.9917 | 17.925 | 18.7333 | 18.7333 | +0.25 (+1.35%) | 1,857,574 |
| 29 Apr 2022 | CNY | 17.8667 | 18.8167 | 17.8667 | 18.4833 | 18.4833 | +0.617 (+3.45%) | 2,202,120 |
| 28 Apr 2022 | CNY | 18.875 | 18.875 | 17.7833 | 17.8667 | 17.8667 | -1.042 (-5.51%) | 2,036,736 |
| 27 Apr 2022 | CNY | 18.05 | 19.0833 | 17.9417 | 18.9083 | 18.9083 | +0.908 (+5.05%) | 2,311,800 |
| 26 Apr 2022 | CNY | 18.45 | 19.4167 | 17.925 | 18 | 18 | -1.208 (-6.29%) | 2,051,625 |
| 25 Apr 2022 | CNY | 20.8417 | 21.0833 | 19.1 | 19.2083 | 19.2083 | -2.95 (-13.31%) | 3,114,266 |
| 22 Apr 2022 | CNY | 25.4333 | 25.45 | 21.2917 | 22.1583 | 22.1583 | -4.458 (-16.75%) | 5,169,501 |
| 21 Apr 2022 | CNY | 25.7583 | 27.5 | 25.4417 | 26.6167 | 26.6167 | +0.608 (+2.34%) | 4,284,153 |
| 20 Apr 2022 | CNY | 26.575 | 27.0583 | 25.85 | 26.0083 | 26.0083 | -0.567 (-2.13%) | 2,752,906 |
| 19 Apr 2022 | CNY | 27.5 | 27.775 | 26.25 | 26.575 | 26.575 | -0.883 (-3.22%) | 3,123,672 |
| 18 Apr 2022 | CNY | 26.25 | 28.325 | 25.2917 | 27.4583 | 27.4583 | -0.508 (-1.82%) | 4,456,689 |
| 15 Apr 2022 | CNY | 29.1667 | 29.975 | 26.9583 | 27.9667 | 27.9667 | +0.567 (+2.07%) | 8,206,156 |
| 14 Apr 2022 | CNY | 24.3333 | 27.4 | 23.9667 | 27.4 | 27.4 | +4.567 (+20.00%) | 2,378,713 |
