| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | CNY | 27.06 | 27.3 | 26.05 | 26.09 | 26.09 | -0.95 (-3.51%) | 1,388,055 |
| 8 Jun 2022 | CNY | 27.7 | 27.7 | 26.6 | 27.04 | 27.04 | -0.22 (-0.81%) | 1,543,962 |
| 7 Jun 2022 | CNY | 27.18 | 27.82 | 27 | 27.26 | 27.26 | +0.11 (+0.41%) | 1,595,580 |
| 6 Jun 2022 | CNY | 27.01 | 27.33 | 26.83 | 27.15 | 27.15 | +0.15 (+0.56%) | 1,818,280 |
| 2 Jun 2022 | CNY | 26.39 | 27.6 | 26.28 | 27 | 27 | +0.42 (+1.58%) | 2,386,942 |
| 1 Jun 2022 | CNY | 26 | 27.16 | 25.6 | 26.58 | 26.58 | +0.93 (+3.63%) | 3,011,615 |
| 31 May 2022 | CNY | 25.05 | 25.65 | 24.6 | 25.65 | 25.65 | +0.65 (+2.60%) | 1,395,988 |
| 30 May 2022 | CNY | 24.89 | 25.13 | 24.45 | 25 | 25 | +0.3 (+1.21%) | 842,745 |
| 27 May 2022 | CNY | 24.92 | 25.32 | 24.5 | 24.7 | 24.7 | +0.04 (+0.16%) | 914,766 |
| 26 May 2022 | CNY | 25.1 | 25.22 | 24.23 | 24.66 | 24.66 | -0.32 (-1.28%) | 1,066,460 |
| 25 May 2022 | CNY | 25.99 | 26.02 | 24.51 | 24.98 | 24.98 | -0.6 (-2.35%) | 2,561,591 |
| 24 May 2022 | CNY | 25.31 | 26.49 | 24.89 | 25.58 | 25.58 | +0.27 (+1.07%) | 2,569,680 |
| 23 May 2022 | CNY | 25.66 | 25.9 | 24.97 | 25.31 | 25.31 | -0.19 (-0.75%) | 1,440,362 |
| 20 May 2022 | CNY | 24.83 | 25.68 | 24.82 | 25.5 | 25.5 | +0.68 (+2.74%) | 1,346,882 |
| 19 May 2022 | CNY | 24.28 | 24.84 | 24.11 | 24.82 | 24.82 | +0.26 (+1.06%) | 829,200 |
| 18 May 2022 | CNY | 24.56 | 24.72 | 24.06 | 24.56 | 24.56 | +0.38 (+1.57%) | 923,400 |
| 17 May 2022 | CNY | 24.06 | 24.27 | 23.81 | 24.18 | 24.18 | +0.12 (+0.50%) | 741,200 |
| 16 May 2022 | CNY | 24 | 24.64 | 23.9 | 24.06 | 24.06 | +0.21 (+0.88%) | 1,061,040 |
| 13 May 2022 | CNY | 23.5 | 23.93 | 23.31 | 23.85 | 23.85 | +0.38 (+1.62%) | 1,052,285 |
| 12 May 2022 | CNY | 23.17 | 23.8 | 23.07 | 23.47 | 23.47 | +0.22 (+0.95%) | 728,900 |
| 11 May 2022 | CNY | 23.17 | 23.9 | 23.06 | 23.25 | 23.25 | +0.1 (+0.43%) | 1,160,400 |
| 10 May 2022 | CNY | 22.4 | 23.37 | 22.39 | 23.15 | 23.15 | +0.37 (+1.62%) | 789,211 |
| 9 May 2022 | CNY | 22.56 | 23.11 | 22.54 | 22.78 | 22.78 | +0.23 (+1.02%) | 657,680 |
| 6 May 2022 | CNY | 22.38 | 22.86 | 22 | 22.55 | 22.55 | -0.01 (-0.04%) | 999,300 |
| 5 May 2022 | CNY | 21.96 | 23.05 | 21.56 | 22.56 | 22.56 | +0.59 (+2.69%) | 977,147 |
| 29 Apr 2022 | CNY | 21.48 | 22.1 | 20.97 | 21.97 | 21.97 | +0.93 (+4.42%) | 1,017,007 |
| 28 Apr 2022 | CNY | 21.28 | 21.56 | 20.61 | 21.04 | 21.04 | -0.15 (-0.71%) | 887,460 |
| 27 Apr 2022 | CNY | 20.35 | 21.34 | 19.98 | 21.19 | 21.19 | +0.77 (+3.77%) | 1,475,630 |
| 26 Apr 2022 | CNY | 21.67 | 21.81 | 20.35 | 20.42 | 20.42 | -1.05 (-4.89%) | 1,629,195 |
| 25 Apr 2022 | CNY | 23.86 | 23.86 | 21.42 | 21.47 | 21.47 | -2.64 (-10.95%) | 1,534,860 |
