| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 22.75 | 23.09 | 22.2 | 22.4 | 22.4 | -0.23 (-1.02%) | 3,665,314 |
| 26 May 2022 | CNY | 22.49 | 22.98 | 21.8 | 22.63 | 22.63 | +0.02 (+0.09%) | 4,913,702 |
| 25 May 2022 | CNY | 22.79 | 23.44 | 22.33 | 22.61 | 22.61 | -0.43 (-1.87%) | 6,502,481 |
| 24 May 2022 | CNY | 22.88 | 24.1 | 22.31 | 23.04 | 23.04 | +0.41 (+1.81%) | 9,200,146 |
| 23 May 2022 | CNY | 22.31 | 23.18 | 22.3 | 22.63 | 22.63 | -0.137 (-0.60%) | 4,589,853 |
| 23 May 2022 |
|
|||||||
| 20 May 2022 | CNY | 22.38 | 22.7667 | 21.8467 | 22.7667 | 22.7667 | +0.393 (+1.76%) | 5,745,208 |
| 19 May 2022 | CNY | 22.3333 | 22.66 | 21.68 | 22.3733 | 22.3733 | -0.44 (-1.93%) | 6,471,292 |
| 18 May 2022 | CNY | 23.1933 | 23.1933 | 22.4667 | 22.8133 | 22.8133 | +0.247 (+1.09%) | 3,210,910 |
| 17 May 2022 | CNY | 22.1533 | 22.7933 | 22.1467 | 22.5667 | 22.5667 | +0.553 (+2.51%) | 4,117,428 |
| 16 May 2022 | CNY | 22.1267 | 22.32 | 21.4667 | 22.0133 | 22.0133 | -0.007 (-0.03%) | 4,799,149 |
| 13 May 2022 | CNY | 22.0067 | 22.2067 | 21.8067 | 22.02 | 22.02 | +0.013 (+0.06%) | 2,561,182 |
| 12 May 2022 | CNY | 21.68 | 22.2 | 21.6533 | 22.0067 | 22.0067 | +0.12 (+0.55%) | 3,307,309 |
| 11 May 2022 | CNY | 21.3333 | 22.5867 | 21.2733 | 21.8867 | 21.8867 | +0.507 (+2.37%) | 6,250,087 |
| 10 May 2022 | CNY | 20.52 | 21.5133 | 20.1867 | 21.38 | 21.38 | +0.627 (+3.02%) | 5,369,838 |
| 9 May 2022 | CNY | 20.8467 | 21.0533 | 20.6 | 20.7533 | 20.7533 | -0.427 (-2.01%) | 4,362,295 |
| 6 May 2022 | CNY | 20.02 | 21.2667 | 19.9333 | 21.18 | 21.18 | +0.507 (+2.45%) | 5,595,130 |
| 5 May 2022 | CNY | 20.28 | 21.1933 | 20.1267 | 20.6733 | 20.6733 | +0.393 (+1.94%) | 8,563,248 |
| 29 Apr 2022 | CNY | 19.32 | 20.4933 | 19.08 | 20.28 | 20.28 | +1.747 (+9.42%) | 10,835,118 |
| 28 Apr 2022 | CNY | 18.3133 | 18.9667 | 17.8333 | 18.5333 | 18.5333 | +0.233 (+1.27%) | 7,319,203 |
| 27 Apr 2022 | CNY | 16.9933 | 18.3733 | 16.6533 | 18.3 | 18.3 | +1.307 (+7.69%) | 5,707,132 |
| 26 Apr 2022 | CNY | 17.9333 | 18.3267 | 16.6733 | 16.9933 | 16.9933 | -0.973 (-5.42%) | 6,773,905 |
| 25 Apr 2022 | CNY | 19.3933 | 19.3933 | 17.94 | 17.9667 | 17.9667 | -1.987 (-9.96%) | 5,501,568 |
| 22 Apr 2022 | CNY | 20.38 | 20.6467 | 19.8 | 19.9533 | 19.9533 | -0.427 (-2.09%) | 3,365,188 |
| 21 Apr 2022 | CNY | 21.1333 | 21.3267 | 20.2267 | 20.38 | 20.38 | -0.62 (-2.95%) | 3,994,470 |
| 20 Apr 2022 | CNY | 21.0533 | 21.4667 | 20.8667 | 21 | 21 | -0.06 (-0.28%) | 4,070,403 |
| 19 Apr 2022 | CNY | 20.8667 | 21.5133 | 20.6133 | 21.06 | 21.06 | +0.173 (+0.83%) | 6,055,284 |
| 18 Apr 2022 | CNY | 20.3133 | 21.08 | 19.78 | 20.8867 | 20.8867 | +0.487 (+2.39%) | 5,292,439 |
| 15 Apr 2022 | CNY | 20.66 | 20.7733 | 20 | 20.4 | 20.4 | -0.453 (-2.17%) | 4,537,722 |
| 14 Apr 2022 | CNY | 20.94 | 21.0667 | 20.5867 | 20.8533 | 20.8533 | +0.253 (+1.23%) | 3,215,967 |
| 13 Apr 2022 | CNY | 21.18 | 21.2333 | 20.56 | 20.6 | 20.6 | -0.933 (-4.33%) | 5,250,889 |
