| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 21.04 | 21.72 | 20.95 | 21.27 | 21.27 | +0.34 (+1.62%) | 3,547,553 |
| 27 May 2022 | CNY | 21.42 | 21.6 | 20.75 | 20.93 | 20.93 | -0.34 (-1.60%) | 3,686,100 |
| 26 May 2022 | CNY | 21.54 | 21.55 | 20.88 | 21.27 | 21.27 | -0.21 (-0.98%) | 3,288,300 |
| 25 May 2022 | CNY | 21.19 | 21.8 | 21.1 | 21.48 | 21.48 | +0.34 (+1.61%) | 3,229,992 |
| 24 May 2022 | CNY | 22.3 | 22.36 | 21.13 | 21.14 | 21.14 | -1.04 (-4.69%) | 5,577,118 |
| 23 May 2022 | CNY | 22.42 | 22.55 | 22 | 22.18 | 22.18 | -0.23 (-1.03%) | 3,545,953 |
| 20 May 2022 | CNY | 21.3 | 22.62 | 21.26 | 22.41 | 22.41 | +1.25 (+5.91%) | 7,552,955 |
| 19 May 2022 | CNY | 21 | 21.27 | 20.88 | 21.16 | 21.16 | -0.28 (-1.31%) | 2,960,047 |
| 18 May 2022 | CNY | 21.22 | 21.67 | 21.13 | 21.44 | 21.44 | +0.22 (+1.04%) | 3,071,892 |
| 17 May 2022 | CNY | 21.63 | 21.63 | 20.8 | 21.22 | 21.22 | -0.2 (-0.93%) | 3,030,720 |
| 16 May 2022 | CNY | 21.88 | 22.07 | 21.25 | 21.42 | 21.42 | -0.29 (-1.34%) | 3,489,560 |
| 13 May 2022 | CNY | 22.18 | 22.21 | 21.38 | 21.71 | 21.71 | -0.27 (-1.23%) | 3,211,341 |
| 12 May 2022 | CNY | 21.78 | 22.18 | 21.46 | 21.98 | 21.98 | +0.24 (+1.10%) | 3,828,240 |
| 11 May 2022 | CNY | 21.64 | 22.27 | 21.53 | 21.74 | 21.74 | +0.1 (+0.46%) | 4,835,000 |
| 10 May 2022 | CNY | 21.28 | 21.66 | 20.8 | 21.64 | 21.64 | +0.32 (+1.50%) | 4,353,986 |
| 9 May 2022 | CNY | 20.92 | 21.89 | 20.92 | 21.32 | 21.32 | +0.43 (+2.06%) | 4,090,537 |
| 6 May 2022 | CNY | 20.81 | 21.5 | 20.62 | 20.89 | 20.89 | -0.5 (-2.34%) | 4,521,600 |
| 5 May 2022 | CNY | 21.44 | 22.16 | 21.09 | 21.39 | 21.39 | -0.77 (-3.47%) | 7,611,901 |
| 29 Apr 2022 | CNY | 21.34 | 22.4 | 21.27 | 22.16 | 22.16 | +1.08 (+5.12%) | 5,314,291 |
| 28 Apr 2022 | CNY | 22.02 | 22.14 | 20.67 | 21.08 | 21.08 | -1.36 (-6.06%) | 5,067,700 |
| 27 Apr 2022 | CNY | 21.84 | 22.53 | 21 | 22.44 | 22.44 | +0.12 (+0.54%) | 5,590,883 |
| 26 Apr 2022 | CNY | 23.78 | 24.28 | 19.45 | 22.32 | 22.32 | -1.7 (-7.08%) | 7,228,478 |
| 25 Apr 2022 | CNY | 26 | 26.2 | 24 | 24.02 | 24.02 | -5.25 (-17.94%) | 9,591,514 |
| 22 Apr 2022 | CNY | 27.68 | 29.99 | 26.83 | 29.27 | 29.27 | +1.69 (+6.13%) | 8,255,879 |
| 21 Apr 2022 | CNY | 28.63 | 28.81 | 27.39 | 27.58 | 27.58 | -1.5 (-5.16%) | 6,618,914 |
| 20 Apr 2022 | CNY | 27.61 | 29.78 | 27.38 | 29.08 | 29.08 | +1.47 (+5.32%) | 8,989,995 |
| 19 Apr 2022 | CNY | 27.45 | 27.88 | 26.98 | 27.61 | 27.61 | +0.28 (+1.02%) | 3,831,505 |
| 18 Apr 2022 | CNY | 27.1 | 28.48 | 27.01 | 27.33 | 27.33 | -0.18 (-0.65%) | 5,131,674 |
| 15 Apr 2022 | CNY | 26.99 | 27.8 | 26.64 | 27.51 | 27.51 | +0.17 (+0.62%) | 5,322,940 |
| 14 Apr 2022 | CNY | 25.87 | 27.43 | 25.74 | 27.34 | 27.34 | +1.34 (+5.15%) | 6,415,814 |
