| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 21.48 | 21.58 | 20.86 | 21.04 | 21.04 | -0.26 (-1.22%) | 629,000 |
| 26 May 2022 | CNY | 21.68 | 21.68 | 21.12 | 21.3 | 21.3 | -0.13 (-0.61%) | 691,800 |
| 25 May 2022 | CNY | 21.39 | 21.49 | 20.93 | 21.43 | 21.43 | +0.04 (+0.19%) | 802,700 |
| 24 May 2022 | CNY | 22.12 | 22.27 | 21.03 | 21.39 | 21.39 | -0.73 (-3.30%) | 1,011,000 |
| 23 May 2022 | CNY | 22.33 | 22.33 | 21.68 | 22.12 | 22.12 | +0.12 (+0.55%) | 1,109,861 |
| 20 May 2022 | CNY | 22.3 | 22.46 | 21.5 | 22 | 22 | -0.3 (-1.35%) | 1,165,800 |
| 19 May 2022 | CNY | 22.4 | 22.99 | 21.75 | 22.3 | 22.3 | -0.26 (-1.15%) | 1,498,778 |
| 18 May 2022 | CNY | 21.88 | 23.68 | 21.5 | 22.56 | 22.56 | +0.82 (+3.77%) | 2,100,711 |
| 17 May 2022 | CNY | 21.93 | 22.48 | 21.34 | 21.74 | 21.74 | -0.19 (-0.87%) | 626,200 |
| 16 May 2022 | CNY | 22.17 | 22.46 | 21.8 | 21.93 | 21.93 | -0.24 (-1.08%) | 595,400 |
| 13 May 2022 | CNY | 22.1 | 22.63 | 21.87 | 22.17 | 22.17 | +0.14 (+0.64%) | 763,800 |
| 12 May 2022 | CNY | 21.38 | 22.2 | 21.38 | 22.03 | 22.03 | +0.53 (+2.47%) | 702,500 |
| 11 May 2022 | CNY | 21.48 | 22.45 | 21.4 | 21.5 | 21.5 | +0.11 (+0.51%) | 999,000 |
| 10 May 2022 | CNY | 20.8 | 21.49 | 20.5 | 21.39 | 21.39 | +0.48 (+2.30%) | 774,600 |
| 9 May 2022 | CNY | 20.6 | 21.16 | 20.29 | 20.91 | 20.91 | +0.6 (+2.95%) | 951,890 |
| 6 May 2022 | CNY | 20 | 20.49 | 19.81 | 20.31 | 20.31 | +0.01 (+0.05%) | 753,662 |
| 5 May 2022 | CNY | 19.8 | 20.55 | 19.35 | 20.3 | 20.3 | +0.43 (+2.16%) | 925,700 |
| 29 Apr 2022 | CNY | 19.49 | 20.09 | 19.19 | 19.87 | 19.87 | +0.57 (+2.95%) | 1,567,200 |
| 28 Apr 2022 | CNY | 18.88 | 19.62 | 18.63 | 19.3 | 19.3 | +0.39 (+2.06%) | 1,577,800 |
| 27 Apr 2022 | CNY | 18.23 | 18.99 | 18.01 | 18.91 | 18.91 | +0.51 (+2.77%) | 1,384,300 |
| 26 Apr 2022 | CNY | 19.86 | 19.88 | 18.38 | 18.4 | 18.4 | -0.6 (-3.16%) | 811,900 |
| 25 Apr 2022 | CNY | 20.63 | 20.9 | 19 | 19 | 19 | -1.57 (-7.63%) | 1,157,100 |
| 22 Apr 2022 | CNY | 20.83 | 21.5 | 20.49 | 20.57 | 20.57 | -0.28 (-1.34%) | 732,600 |
| 21 Apr 2022 | CNY | 21.89 | 22.19 | 20.73 | 20.85 | 20.85 | -1.05 (-4.79%) | 963,341 |
| 20 Apr 2022 | CNY | 22.3 | 22.41 | 21.88 | 21.9 | 21.9 | -0.32 (-1.44%) | 859,200 |
| 19 Apr 2022 | CNY | 21.9 | 22.3 | 21.5 | 22.22 | 22.22 | +0.3 (+1.37%) | 938,900 |
| 18 Apr 2022 | CNY | 22.18 | 22.42 | 21.56 | 21.92 | 21.92 | -0.22 (-0.99%) | 1,279,600 |
| 15 Apr 2022 | CNY | 23.16 | 23.25 | 22.1 | 22.14 | 22.14 | -1.11 (-4.77%) | 1,060,500 |
| 14 Apr 2022 | CNY | 22.61 | 23.6 | 22.6 | 23.25 | 23.25 | +0.72 (+3.20%) | 967,000 |
| 13 Apr 2022 | CNY | 23.4 | 23.4 | 22.48 | 22.53 | 22.53 | -0.88 (-3.76%) | 936,700 |
