| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 25.66 | 26.11 | 25.23 | 26.01 | 26.01 | +0.4 (+1.56%) | 1,212,081 |
| 27 May 2022 | CNY | 25.91 | 26.34 | 25.4 | 25.61 | 25.61 | -0.26 (-1.01%) | 1,260,636 |
| 26 May 2022 | CNY | 25.19 | 25.98 | 24.5 | 25.87 | 25.87 | +0.33 (+1.29%) | 1,605,100 |
| 25 May 2022 | CNY | 25.4 | 25.67 | 24.93 | 25.54 | 25.54 | +0.48 (+1.92%) | 1,573,603 |
| 24 May 2022 | CNY | 26.83 | 26.95 | 25.05 | 25.06 | 25.06 | -1.84 (-6.84%) | 2,107,513 |
| 23 May 2022 | CNY | 26.31 | 26.9 | 26.01 | 26.9 | 26.9 | +0.58 (+2.20%) | 1,728,900 |
| 20 May 2022 | CNY | 26.09 | 26.65 | 25.85 | 26.32 | 26.32 | +0.36 (+1.39%) | 1,384,850 |
| 19 May 2022 | CNY | 25.54 | 26.1 | 25.35 | 25.96 | 25.96 | -0.11 (-0.42%) | 1,229,040 |
| 18 May 2022 | CNY | 25.87 | 26.36 | 25.81 | 26.07 | 26.07 | +0.3 (+1.16%) | 1,544,500 |
| 17 May 2022 | CNY | 26.05 | 26.12 | 25 | 25.77 | 25.77 | -0.09 (-0.35%) | 1,524,014 |
| 16 May 2022 | CNY | 26 | 26.48 | 25.4 | 25.86 | 25.86 | +0.32 (+1.25%) | 1,773,250 |
| 13 May 2022 | CNY | 25.94 | 26.27 | 25.32 | 25.54 | 25.54 | -0.26 (-1.01%) | 1,146,550 |
| 12 May 2022 | CNY | 25.35 | 26.07 | 25.35 | 25.8 | 25.8 | +0.23 (+0.90%) | 1,426,689 |
| 11 May 2022 | CNY | 25.8 | 26.7 | 25.11 | 25.57 | 25.57 | +0.26 (+1.03%) | 2,534,136 |
| 10 May 2022 | CNY | 24.53 | 25.55 | 24.03 | 25.31 | 25.31 | +0.47 (+1.89%) | 1,658,350 |
| 9 May 2022 | CNY | 24.42 | 25.2 | 24.38 | 24.84 | 24.84 | +0.28 (+1.14%) | 937,193 |
| 6 May 2022 | CNY | 24.12 | 24.9 | 23.88 | 24.56 | 24.56 | -0.27 (-1.09%) | 1,108,161 |
| 5 May 2022 | CNY | 24.38 | 25.25 | 24.06 | 24.83 | 24.83 | +0.43 (+1.76%) | 1,649,002 |
| 29 Apr 2022 | CNY | 24 | 24.66 | 23.59 | 24.4 | 24.4 | +0.68 (+2.87%) | 1,774,548 |
| 28 Apr 2022 | CNY | 23.63 | 24.15 | 23.16 | 23.72 | 23.72 | -0.24 (-1.00%) | 2,067,305 |
| 27 Apr 2022 | CNY | 22.98 | 24 | 22.01 | 23.96 | 23.96 | +1.03 (+4.49%) | 2,571,033 |
| 26 Apr 2022 | CNY | 23.7 | 24.6 | 22.88 | 22.93 | 22.93 | -1.64 (-6.67%) | 3,272,235 |
| 25 Apr 2022 | CNY | 26.42 | 26.48 | 24.38 | 24.57 | 24.57 | -2.25 (-8.39%) | 2,279,950 |
| 22 Apr 2022 | CNY | 27.14 | 27.5 | 26.56 | 26.82 | 26.82 | -0.56 (-2.05%) | 1,649,481 |
| 21 Apr 2022 | CNY | 28.51 | 28.85 | 27.24 | 27.38 | 27.38 | -1.12 (-3.93%) | 1,744,050 |
| 20 Apr 2022 | CNY | 29 | 29.76 | 28.5 | 28.5 | 28.5 | -0.73 (-2.50%) | 2,204,600 |
| 19 Apr 2022 | CNY | 30 | 31.43 | 29 | 29.23 | 29.23 | -0.22 (-0.75%) | 4,519,539 |
| 18 Apr 2022 | CNY | 29.2 | 29.56 | 27.8 | 29.45 | 29.45 | +0.75 (+2.61%) | 1,942,067 |
| 15 Apr 2022 | CNY | 29.1 | 29.17 | 28.3 | 28.7 | 28.7 | -0.59 (-2.01%) | 1,703,373 |
| 14 Apr 2022 | CNY | 29.21 | 29.87 | 28.94 | 29.29 | 29.29 | +0.09 (+0.31%) | 1,566,849 |
