| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 23.07 | 24.17 | 23.06 | 23.83 | 23.83 | +0.71 (+3.07%) | 2,956,535 |
| 26 May 2022 | CNY | 23.36 | 23.84 | 22.93 | 23.12 | 23.12 | -0.24 (-1.03%) | 1,971,586 |
| 25 May 2022 | CNY | 22.8 | 23.36 | 22.8 | 23.36 | 23.36 | +0.39 (+1.70%) | 1,813,300 |
| 24 May 2022 | CNY | 25.09 | 25.39 | 22.92 | 22.97 | 22.97 | -2.23 (-8.85%) | 4,590,772 |
| 23 May 2022 | CNY | 25.39 | 25.55 | 25.06 | 25.2 | 25.2 | -0.28 (-1.10%) | 1,978,986 |
| 20 May 2022 | CNY | 26.31 | 26.32 | 25.35 | 25.48 | 25.48 | -0.84 (-3.19%) | 4,051,100 |
| 19 May 2022 | CNY | 25.52 | 26.72 | 25.3 | 26.32 | 26.32 | +0.06 (+0.23%) | 5,003,448 |
| 18 May 2022 | CNY | 25.76 | 26.45 | 25.36 | 26.26 | 26.26 | +0.5 (+1.94%) | 4,828,750 |
| 17 May 2022 | CNY | 25.37 | 25.76 | 24.35 | 25.76 | 25.76 | +0.13 (+0.51%) | 3,514,808 |
| 16 May 2022 | CNY | 25.51 | 25.84 | 25.02 | 25.63 | 25.63 | +0.24 (+0.95%) | 2,928,408 |
| 13 May 2022 | CNY | 25.6 | 25.88 | 25.21 | 25.39 | 25.39 | -0.33 (-1.28%) | 3,097,307 |
| 12 May 2022 | CNY | 25.58 | 26.05 | 25.08 | 25.72 | 25.72 | +0.17 (+0.67%) | 3,801,676 |
| 11 May 2022 | CNY | 25.96 | 26.55 | 25.55 | 25.55 | 25.55 | -0.64 (-2.44%) | 7,454,053 |
| 10 May 2022 | CNY | 24.47 | 26.58 | 24.05 | 26.19 | 26.19 | +1.72 (+7.03%) | 8,300,177 |
| 9 May 2022 | CNY | 22.99 | 25.21 | 22.99 | 24.47 | 24.47 | +1.77 (+7.80%) | 5,311,885 |
| 6 May 2022 | CNY | 24 | 24 | 22.51 | 22.7 | 22.7 | -2.28 (-9.13%) | 4,801,911 |
| 5 May 2022 | CNY | 23.6 | 25 | 23.3 | 24.98 | 24.98 | +0.56 (+2.29%) | 4,871,370 |
| 29 Apr 2022 | CNY | 23.69 | 24.78 | 22.82 | 24.42 | 24.42 | -0.19 (-0.77%) | 6,076,636 |
| 28 Apr 2022 | CNY | 24.7 | 25.49 | 24.14 | 24.61 | 24.61 | -0.87 (-3.41%) | 5,051,200 |
| 27 Apr 2022 | CNY | 24.83 | 25.8 | 23.9 | 25.48 | 25.48 | +0.65 (+2.62%) | 7,685,272 |
| 26 Apr 2022 | CNY | 24.52 | 26.18 | 23.41 | 24.83 | 24.83 | -0.22 (-0.88%) | 9,649,913 |
| 25 Apr 2022 | CNY | 22 | 25.18 | 21.93 | 25.05 | 25.05 | +4.06 (+19.34%) | 7,648,761 |
| 22 Apr 2022 | CNY | 20.85 | 21.06 | 20 | 20.99 | 20.99 | +0.32 (+1.55%) | 942,977 |
| 21 Apr 2022 | CNY | 21.66 | 21.73 | 20.58 | 20.67 | 20.67 | -0.93 (-4.31%) | 1,247,700 |
| 20 Apr 2022 | CNY | 21.71 | 22.12 | 21.36 | 21.6 | 21.6 | -0.01 (-0.05%) | 1,217,200 |
| 19 Apr 2022 | CNY | 21.41 | 21.66 | 21.28 | 21.61 | 21.61 | +0.21 (+0.98%) | 797,000 |
| 18 Apr 2022 | CNY | 21.41 | 21.72 | 21.1 | 21.4 | 21.4 | -0.05 (-0.23%) | 1,117,000 |
| 15 Apr 2022 | CNY | 22.6 | 22.6 | 21.37 | 21.45 | 21.45 | -1.34 (-5.88%) | 2,143,900 |
| 14 Apr 2022 | CNY | 22.75 | 22.97 | 22.36 | 22.79 | 22.79 | +0.17 (+0.75%) | 1,716,850 |
| 13 Apr 2022 | CNY | 24.09 | 24.1 | 22.61 | 22.62 | 22.62 | -1.88 (-7.67%) | 3,020,400 |
