| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 24.11 | 24.35 | 23.82 | 24.33 | 24.33 | +0.22 (+0.91%) | 991,060 |
| 27 May 2022 | CNY | 24.13 | 24.45 | 23.88 | 24.11 | 24.11 | -0.01 (-0.04%) | 924,400 |
| 26 May 2022 | CNY | 24.3 | 24.37 | 23.66 | 24.12 | 24.12 | 0.0 (0.0%) | 875,480 |
| 25 May 2022 | CNY | 23.95 | 24.17 | 23.62 | 24.12 | 24.12 | +0.26 (+1.09%) | 862,320 |
| 24 May 2022 | CNY | 24.76 | 24.86 | 23.55 | 23.86 | 23.86 | -0.79 (-3.20%) | 1,582,420 |
| 23 May 2022 | CNY | 24.26 | 24.83 | 24.06 | 24.65 | 24.65 | +0.39 (+1.61%) | 1,488,655 |
| 20 May 2022 | CNY | 24.22 | 24.44 | 23.93 | 24.26 | 24.26 | +0.04 (+0.17%) | 1,020,700 |
| 19 May 2022 | CNY | 24 | 24.51 | 24 | 24.22 | 24.22 | -0.25 (-1.02%) | 943,184 |
| 18 May 2022 | CNY | 24.12 | 24.85 | 23.91 | 24.47 | 24.47 | +0.4 (+1.66%) | 1,426,320 |
| 17 May 2022 | CNY | 23.8 | 24.29 | 23.57 | 24.07 | 24.07 | +0.14 (+0.59%) | 1,167,420 |
| 16 May 2022 | CNY | 24.41 | 24.68 | 23.92 | 23.93 | 23.93 | -0.17 (-0.71%) | 1,099,400 |
| 13 May 2022 | CNY | 24.31 | 24.9 | 23.96 | 24.1 | 24.1 | -0.26 (-1.07%) | 1,817,520 |
| 12 May 2022 | CNY | 24 | 24.89 | 23.8 | 24.36 | 24.36 | +0.02 (+0.08%) | 2,002,400 |
| 11 May 2022 | CNY | 23.69 | 25.18 | 23.52 | 24.34 | 24.34 | +0.74 (+3.14%) | 2,462,560 |
| 10 May 2022 | CNY | 22.55 | 23.66 | 22.37 | 23.6 | 23.6 | +0.87 (+3.83%) | 1,604,800 |
| 9 May 2022 | CNY | 22.67 | 23.06 | 22.54 | 22.73 | 22.73 | -0.04 (-0.18%) | 939,900 |
| 6 May 2022 | CNY | 22.25 | 23.06 | 22.15 | 22.77 | 22.77 | -0.09 (-0.39%) | 1,366,820 |
| 5 May 2022 | CNY | 22.61 | 23.43 | 21.88 | 22.86 | 22.86 | +1.44 (+6.72%) | 2,246,259 |
| 29 Apr 2022 | CNY | 20.99 | 21.55 | 20.45 | 21.42 | 21.42 | +1.05 (+5.15%) | 1,730,620 |
| 28 Apr 2022 | CNY | 20.37 | 20.75 | 20.17 | 20.37 | 20.37 | -0.22 (-1.07%) | 1,410,800 |
| 27 Apr 2022 | CNY | 19.8 | 20.8 | 18.95 | 20.59 | 20.59 | +0.73 (+3.68%) | 2,109,960 |
| 26 Apr 2022 | CNY | 21.28 | 21.46 | 19.64 | 19.86 | 19.86 | -1.27 (-6.01%) | 2,007,980 |
| 25 Apr 2022 | CNY | 23.56 | 23.56 | 21.08 | 21.13 | 21.13 | -2.77 (-11.59%) | 2,507,700 |
| 22 Apr 2022 | CNY | 24.6 | 24.9 | 23.44 | 23.9 | 23.9 | -0.69 (-2.81%) | 2,263,560 |
| 21 Apr 2022 | CNY | 24.65 | 25.16 | 24.31 | 24.59 | 24.59 | -0.08 (-0.32%) | 1,713,810 |
| 20 Apr 2022 | CNY | 24.68 | 25.25 | 24.53 | 24.67 | 24.67 | -0.01 (-0.04%) | 1,686,960 |
| 19 Apr 2022 | CNY | 24.2 | 24.85 | 24.2 | 24.68 | 24.68 | +0.31 (+1.27%) | 1,690,360 |
| 18 Apr 2022 | CNY | 24.68 | 24.68 | 23.68 | 24.37 | 24.37 | -0.39 (-1.58%) | 2,444,990 |
| 15 Apr 2022 | CNY | 24.02 | 24.97 | 24.01 | 24.76 | 24.76 | +0.98 (+4.12%) | 2,254,980 |
| 14 Apr 2022 | CNY | 23.96 | 24.36 | 23.66 | 23.78 | 23.78 | -0.25 (-1.04%) | 788,300 |
