| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 31.1 | 31.27 | 30.25 | 30.95 | 30.95 | +0.16 (+0.52%) | 3,484,416 |
| 27 May 2022 | CNY | 31.2 | 32.26 | 30.7 | 30.79 | 30.79 | +0.01 (+0.03%) | 2,615,268 |
| 26 May 2022 | CNY | 30.95 | 31.31 | 30.03 | 30.78 | 30.78 | -0.07 (-0.23%) | 2,656,142 |
| 25 May 2022 | CNY | 30.62 | 31.19 | 30.29 | 30.85 | 30.85 | +0.22 (+0.72%) | 2,047,177 |
| 24 May 2022 | CNY | 32.52 | 32.68 | 30.59 | 30.63 | 30.63 | -1.75 (-5.40%) | 2,910,639 |
| 23 May 2022 | CNY | 32.95 | 32.95 | 32.1 | 32.38 | 32.38 | -0.26 (-0.80%) | 1,529,144 |
| 20 May 2022 | CNY | 32.47 | 32.94 | 32.25 | 32.64 | 32.64 | +0.44 (+1.37%) | 2,019,497 |
| 19 May 2022 | CNY | 31.16 | 32.55 | 31.06 | 32.2 | 32.2 | +0.67 (+2.12%) | 2,316,797 |
| 18 May 2022 | CNY | 31.74 | 31.94 | 31.5 | 31.53 | 31.53 | -0.2 (-0.63%) | 1,505,793 |
| 17 May 2022 | CNY | 31.31 | 31.79 | 30.73 | 31.73 | 31.73 | +0.28 (+0.89%) | 2,516,834 |
| 16 May 2022 | CNY | 31.01 | 31.72 | 31.01 | 31.45 | 31.45 | +0.64 (+2.08%) | 3,583,649 |
| 13 May 2022 | CNY | 31.39 | 31.46 | 30.36 | 30.81 | 30.81 | -0.18 (-0.58%) | 2,304,775 |
| 12 May 2022 | CNY | 30.3 | 31.58 | 30.26 | 30.99 | 30.99 | +0.6 (+1.97%) | 2,902,960 |
| 11 May 2022 | CNY | 30.03 | 31.4 | 30.03 | 30.39 | 30.39 | +0.32 (+1.06%) | 3,158,286 |
| 10 May 2022 | CNY | 28.76 | 30.29 | 28.72 | 30.07 | 30.07 | +0.89 (+3.05%) | 2,926,475 |
| 9 May 2022 | CNY | 29.26 | 29.7 | 28.8 | 29.18 | 29.18 | +0.06 (+0.21%) | 1,636,222 |
| 6 May 2022 | CNY | 28.46 | 29.38 | 28.25 | 29.12 | 29.12 | -0.06 (-0.21%) | 3,016,215 |
| 5 May 2022 | CNY | 29.02 | 29.66 | 28.89 | 29.18 | 29.18 | +0.11 (+0.38%) | 3,190,617 |
| 29 Apr 2022 | CNY | 28.91 | 29.73 | 28.28 | 29.07 | 29.07 | +0.31 (+1.08%) | 7,570,273 |
| 28 Apr 2022 | CNY | 28.68 | 29.1 | 27.53 | 28.76 | 28.76 | +0.01 (+0.03%) | 4,445,557 |
| 27 Apr 2022 | CNY | 26.7 | 29.29 | 26.7 | 28.75 | 28.75 | -1.73 (-5.68%) | 7,703,971 |
| 26 Apr 2022 | CNY | 30.5 | 31.35 | 29.82 | 30.48 | 30.48 | +0.31 (+1.03%) | 4,658,558 |
| 25 Apr 2022 | CNY | 32 | 32 | 30.17 | 30.17 | 30.17 | -2.71 (-8.24%) | 4,485,438 |
| 22 Apr 2022 | CNY | 33.8 | 33.86 | 32.72 | 32.88 | 32.88 | -0.95 (-2.81%) | 2,500,494 |
| 21 Apr 2022 | CNY | 35.45 | 35.72 | 33.62 | 33.83 | 33.83 | -1.67 (-4.70%) | 3,089,661 |
| 20 Apr 2022 | CNY | 35.8 | 36.17 | 35.45 | 35.5 | 35.5 | -0.29 (-0.81%) | 2,666,800 |
| 19 Apr 2022 | CNY | 36.28 | 36.58 | 35.5 | 35.79 | 35.79 | -0.53 (-1.46%) | 1,957,706 |
| 18 Apr 2022 | CNY | 35.21 | 36.44 | 34.71 | 36.32 | 36.32 | +1.07 (+3.04%) | 2,321,594 |
| 15 Apr 2022 | CNY | 35.58 | 35.9 | 35.19 | 35.25 | 35.25 | -0.56 (-1.56%) | 1,942,517 |
| 14 Apr 2022 | CNY | 35.65 | 36.13 | 35.4 | 35.81 | 35.81 | +0.32 (+0.90%) | 2,004,758 |
