| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 20.6 | 20.89 | 20.46 | 20.79 | 20.79 | +0.09 (+0.43%) | 953,801 |
| 27 May 2022 | CNY | 21.09 | 21.23 | 20.61 | 20.7 | 20.7 | -0.25 (-1.19%) | 1,088,500 |
| 26 May 2022 | CNY | 21.25 | 21.31 | 20.49 | 20.95 | 20.95 | -0.03 (-0.14%) | 1,218,280 |
| 25 May 2022 | CNY | 20.7 | 21.08 | 20.51 | 20.98 | 20.98 | +0.25 (+1.21%) | 950,996 |
| 24 May 2022 | CNY | 22.08 | 22.08 | 20.59 | 20.73 | 20.73 | -1.45 (-6.54%) | 1,855,980 |
| 23 May 2022 | CNY | 22.27 | 22.44 | 21.9 | 22.18 | 22.18 | +0.27 (+1.23%) | 1,301,440 |
| 20 May 2022 | CNY | 21.62 | 22.04 | 21.53 | 21.91 | 21.91 | +0.46 (+2.14%) | 1,594,810 |
| 19 May 2022 | CNY | 21.14 | 21.5 | 21.12 | 21.45 | 21.45 | -0.1 (-0.46%) | 946,910 |
| 18 May 2022 | CNY | 21.38 | 21.69 | 21.21 | 21.55 | 21.55 | +0.2 (+0.94%) | 1,304,010 |
| 17 May 2022 | CNY | 21.82 | 21.95 | 21.1 | 21.35 | 21.35 | -0.61 (-2.78%) | 2,066,082 |
| 16 May 2022 | CNY | 23 | 23.03 | 21.7 | 21.96 | 21.96 | -1.09 (-4.73%) | 3,238,004 |
| 13 May 2022 | CNY | 22.28 | 24.93 | 22.28 | 23.05 | 23.05 | +1.37 (+6.32%) | 4,741,780 |
| 12 May 2022 | CNY | 20.98 | 21.82 | 20.89 | 21.68 | 21.68 | +0.5 (+2.36%) | 1,939,740 |
| 11 May 2022 | CNY | 21.46 | 21.95 | 21.18 | 21.18 | 21.18 | -0.27 (-1.26%) | 2,222,820 |
| 10 May 2022 | CNY | 21.1 | 21.56 | 20.93 | 21.45 | 21.45 | -0.05 (-0.23%) | 2,122,840 |
| 9 May 2022 | CNY | 21.04 | 21.84 | 20.72 | 21.5 | 21.5 | +0.62 (+2.97%) | 2,762,580 |
| 6 May 2022 | CNY | 20.1 | 20.95 | 20.06 | 20.88 | 20.88 | +0.29 (+1.41%) | 2,154,620 |
| 5 May 2022 | CNY | 19.71 | 20.92 | 19.59 | 20.59 | 20.59 | +0.75 (+3.78%) | 2,307,541 |
| 29 Apr 2022 | CNY | 18.98 | 19.98 | 18.98 | 19.84 | 19.84 | +0.59 (+3.06%) | 1,830,340 |
| 28 Apr 2022 | CNY | 19.79 | 19.9 | 19 | 19.25 | 19.25 | -0.82 (-4.09%) | 1,801,820 |
| 27 Apr 2022 | CNY | 19.45 | 20.17 | 19.03 | 20.07 | 20.07 | +0.34 (+1.72%) | 2,381,720 |
| 26 Apr 2022 | CNY | 19.47 | 20.45 | 19.23 | 19.73 | 19.73 | +0.54 (+2.81%) | 3,953,357 |
| 25 Apr 2022 | CNY | 21.24 | 21.24 | 19.15 | 19.19 | 19.19 | -3.28 (-14.60%) | 4,350,727 |
| 22 Apr 2022 | CNY | 22.65 | 22.65 | 21.89 | 22.47 | 22.47 | -0.2 (-0.88%) | 1,710,027 |
| 21 Apr 2022 | CNY | 23.5 | 23.72 | 22.56 | 22.67 | 22.67 | -1.05 (-4.43%) | 2,599,080 |
| 20 Apr 2022 | CNY | 24.51 | 24.67 | 23.58 | 23.72 | 23.72 | -0.78 (-3.18%) | 2,218,920 |
| 19 Apr 2022 | CNY | 24.88 | 24.97 | 24.3 | 24.5 | 24.5 | -0.31 (-1.25%) | 1,664,786 |
| 18 Apr 2022 | CNY | 24.82 | 24.98 | 24.05 | 24.81 | 24.81 | -0.02 (-0.08%) | 1,688,310 |
| 15 Apr 2022 | CNY | 25.46 | 25.83 | 24.77 | 24.83 | 24.83 | -1.02 (-3.95%) | 3,042,950 |
| 14 Apr 2022 | CNY | 24.93 | 26.25 | 24.8 | 25.85 | 25.85 | +0.92 (+3.69%) | 3,793,420 |
