| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 26.81 | 27.04 | 25.47 | 25.66 | 25.66 | -0.84 (-3.17%) | 8,685,306 |
| 26 May 2022 | CNY | 26.63 | 26.75 | 25.61 | 26.5 | 26.5 | +0.18 (+0.68%) | 9,606,480 |
| 25 May 2022 | CNY | 25.1 | 26.35 | 25.1 | 26.32 | 26.32 | +1.28 (+5.11%) | 11,899,246 |
| 24 May 2022 | CNY | 26.37 | 26.37 | 25.02 | 25.04 | 25.04 | -1.17 (-4.46%) | 7,595,737 |
| 23 May 2022 | CNY | 25.77 | 26.34 | 25.77 | 26.21 | 26.21 | +0.24 (+0.92%) | 6,593,460 |
| 20 May 2022 | CNY | 26 | 26.28 | 25.58 | 25.97 | 25.97 | -0.28 (-1.07%) | 7,517,200 |
| 19 May 2022 | CNY | 25.38 | 26.47 | 25.22 | 26.25 | 26.25 | +0.25 (+0.96%) | 6,536,541 |
| 18 May 2022 | CNY | 26.06 | 26.66 | 25.81 | 26 | 26 | -0.04 (-0.15%) | 5,489,138 |
| 17 May 2022 | CNY | 25.11 | 26.18 | 25.05 | 26.04 | 26.04 | +0.63 (+2.48%) | 6,884,145 |
| 16 May 2022 | CNY | 25.69 | 26.18 | 25.24 | 25.41 | 25.41 | -0.08 (-0.31%) | 4,843,498 |
| 13 May 2022 | CNY | 25.71 | 25.99 | 25.31 | 25.49 | 25.49 | -0.16 (-0.62%) | 4,710,440 |
| 12 May 2022 | CNY | 25.3 | 26.15 | 25.15 | 25.65 | 25.65 | +0.03 (+0.12%) | 6,651,228 |
| 11 May 2022 | CNY | 24.99 | 26.48 | 24.88 | 25.62 | 25.62 | +0.64 (+2.56%) | 10,319,472 |
| 10 May 2022 | CNY | 23.83 | 25.55 | 23.83 | 24.98 | 24.98 | +0.68 (+2.80%) | 7,672,759 |
| 9 May 2022 | CNY | 24.11 | 24.44 | 23.84 | 24.3 | 24.3 | +0.26 (+1.08%) | 3,660,101 |
| 6 May 2022 | CNY | 23.27 | 24.9 | 23.1 | 24.04 | 24.04 | +0.17 (+0.71%) | 6,206,338 |
| 5 May 2022 | CNY | 23.82 | 24.6 | 23.62 | 23.87 | 23.87 | +0.11 (+0.46%) | 6,739,412 |
| 29 Apr 2022 | CNY | 23.01 | 24.19 | 22.74 | 23.76 | 23.76 | +1.24 (+5.51%) | 8,886,303 |
| 28 Apr 2022 | CNY | 22.9 | 23.19 | 22.19 | 22.52 | 22.52 | -0.23 (-1.01%) | 7,435,821 |
| 27 Apr 2022 | CNY | 20.92 | 22.85 | 20.52 | 22.75 | 22.75 | +1.72 (+8.18%) | 9,712,230 |
| 26 Apr 2022 | CNY | 22.02 | 22.36 | 20.95 | 21.03 | 21.03 | -0.83 (-3.80%) | 7,471,010 |
| 25 Apr 2022 | CNY | 23.8 | 23.8 | 21.86 | 21.86 | 21.86 | -2.53 (-10.37%) | 8,500,469 |
| 22 Apr 2022 | CNY | 25.15 | 25.57 | 24.38 | 24.39 | 24.39 | -1.23 (-4.80%) | 6,441,662 |
| 21 Apr 2022 | CNY | 26.36 | 27.2 | 25.5 | 25.62 | 25.62 | -0.94 (-3.54%) | 4,968,741 |
| 20 Apr 2022 | CNY | 27 | 27.47 | 26.41 | 26.56 | 26.56 | -0.34 (-1.26%) | 5,517,042 |
| 19 Apr 2022 | CNY | 26.87 | 27.24 | 26.54 | 26.9 | 26.9 | -0.11 (-0.41%) | 5,451,521 |
| 18 Apr 2022 | CNY | 25.9 | 27.03 | 25.8 | 27.01 | 27.01 | +0.85 (+3.25%) | 6,108,671 |
| 15 Apr 2022 | CNY | 26.37 | 26.57 | 25.87 | 26.16 | 26.16 | -0.53 (-1.99%) | 4,810,399 |
| 14 Apr 2022 | CNY | 26.46 | 27.09 | 26.01 | 26.69 | 26.69 | +0.54 (+2.07%) | 6,876,086 |
| 13 Apr 2022 | CNY | 26.94 | 27.01 | 26 | 26.15 | 26.15 | -1.15 (-4.21%) | 5,369,480 |
