| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 30.1 | 30.6 | 29.08 | 29.29 | 29.29 | -0.68 (-2.27%) | 2,021,778 |
| 26 May 2022 | CNY | 30.38 | 30.5 | 28.69 | 29.97 | 29.97 | -0.23 (-0.76%) | 2,374,093 |
| 25 May 2022 | CNY | 29.15 | 30.31 | 28.84 | 30.2 | 30.2 | +0.9 (+3.07%) | 2,428,852 |
| 24 May 2022 | CNY | 31.01 | 31.75 | 29.3 | 29.3 | 29.3 | -1.87 (-6.00%) | 3,477,642 |
| 23 May 2022 | CNY | 31.52 | 31.99 | 30.71 | 31.17 | 31.17 | -0.28 (-0.89%) | 2,050,760 |
| 20 May 2022 | CNY | 30.3 | 32.4 | 30.3 | 31.45 | 31.45 | +1.34 (+4.45%) | 5,177,238 |
| 19 May 2022 | CNY | 28.7 | 30.72 | 28.67 | 30.11 | 30.11 | +0.74 (+2.52%) | 2,977,068 |
| 18 May 2022 | CNY | 29.07 | 30.12 | 29.07 | 29.37 | 29.37 | +0.29 (+1.00%) | 2,029,560 |
| 17 May 2022 | CNY | 28.26 | 29.1 | 28 | 29.08 | 29.08 | +0.82 (+2.90%) | 2,141,723 |
| 16 May 2022 | CNY | 28.57 | 29.29 | 28.2 | 28.26 | 28.26 | -0.24 (-0.84%) | 1,487,264 |
| 13 May 2022 | CNY | 29.01 | 29.14 | 28.1 | 28.5 | 28.5 | -0.12 (-0.42%) | 1,899,915 |
| 12 May 2022 | CNY | 27.02 | 29.78 | 27.02 | 28.62 | 28.62 | +0.8 (+2.88%) | 3,673,444 |
| 11 May 2022 | CNY | 26.91 | 29.36 | 26.19 | 27.82 | 27.82 | +1.41 (+5.34%) | 4,426,550 |
| 10 May 2022 | CNY | 25.01 | 26.58 | 24.8 | 26.41 | 26.41 | +0.91 (+3.57%) | 2,191,000 |
| 9 May 2022 | CNY | 25.93 | 25.93 | 25.11 | 25.5 | 25.5 | -0.14 (-0.55%) | 1,349,100 |
| 6 May 2022 | CNY | 25 | 25.74 | 24.5 | 25.64 | 25.64 | +0.16 (+0.63%) | 1,833,100 |
| 5 May 2022 | CNY | 25.14 | 25.79 | 24.5 | 25.48 | 25.48 | +0.2 (+0.79%) | 2,179,800 |
| 29 Apr 2022 | CNY | 24.88 | 25.37 | 23.93 | 25.28 | 25.28 | +1.07 (+4.42%) | 3,121,500 |
| 28 Apr 2022 | CNY | 23.85 | 24.59 | 23.45 | 24.21 | 24.21 | -0.11 (-0.45%) | 2,866,700 |
| 27 Apr 2022 | CNY | 23.01 | 24.48 | 21.73 | 24.32 | 24.32 | +1.34 (+5.83%) | 4,541,700 |
| 26 Apr 2022 | CNY | 24.99 | 24.99 | 22.46 | 22.98 | 22.98 | -2.11 (-8.41%) | 7,006,883 |
| 25 Apr 2022 | CNY | 26 | 26.9 | 25.09 | 25.09 | 25.09 | -6.34 (-20.17%) | 8,183,107 |
| 22 Apr 2022 | CNY | 32.18 | 33.15 | 31.04 | 31.43 | 31.43 | -1.31 (-4.00%) | 1,475,941 |
| 21 Apr 2022 | CNY | 34.29 | 34.64 | 32.3 | 32.74 | 32.74 | -1.86 (-5.38%) | 1,469,180 |
| 20 Apr 2022 | CNY | 35.84 | 36.2 | 34.2 | 34.6 | 34.6 | -1.39 (-3.86%) | 1,173,499 |
| 19 Apr 2022 | CNY | 35.66 | 36.8 | 35.5 | 35.99 | 35.99 | +0.3 (+0.84%) | 1,301,075 |
| 18 Apr 2022 | CNY | 36 | 36 | 34 | 35.69 | 35.69 | +0.28 (+0.79%) | 1,387,587 |
| 15 Apr 2022 | CNY | 35.98 | 35.98 | 34.7 | 35.41 | 35.41 | -0.78 (-2.16%) | 1,451,186 |
| 14 Apr 2022 | CNY | 36.3 | 36.74 | 35.81 | 36.19 | 36.19 | +0.16 (+0.44%) | 1,067,735 |
| 13 Apr 2022 | CNY | 36.74 | 37.36 | 35.62 | 36.03 | 36.03 | -0.67 (-1.83%) | 1,253,023 |
