| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 26.67 | 26.99 | 25.92 | 26.89 | 26.89 | +0.19 (+0.71%) | 2,039,129 |
| 27 May 2022 | CNY | 26.6 | 27.15 | 26.38 | 26.7 | 26.7 | +0.3 (+1.14%) | 2,356,700 |
| 26 May 2022 | CNY | 26.6 | 26.7 | 25.74 | 26.4 | 26.4 | -0.25 (-0.94%) | 2,295,276 |
| 25 May 2022 | CNY | 26.43 | 26.79 | 26.05 | 26.65 | 26.65 | +0.23 (+0.87%) | 2,389,500 |
| 24 May 2022 | CNY | 27.91 | 28.03 | 26.36 | 26.42 | 26.42 | -1.68 (-5.98%) | 4,205,713 |
| 23 May 2022 | CNY | 27.25 | 28.56 | 27.2 | 28.1 | 28.1 | +0.6 (+2.18%) | 4,306,079 |
| 20 May 2022 | CNY | 26.78 | 27.88 | 26.18 | 27.5 | 27.5 | +1 (+3.77%) | 4,921,410 |
| 19 May 2022 | CNY | 25.66 | 26.57 | 25.5 | 26.5 | 26.5 | +0.4 (+1.53%) | 3,518,497 |
| 18 May 2022 | CNY | 25.9 | 26.37 | 25.62 | 26.1 | 26.1 | +0.24 (+0.93%) | 3,001,870 |
| 17 May 2022 | CNY | 25.84 | 25.98 | 25.13 | 25.86 | 25.86 | +0.26 (+1.02%) | 2,431,312 |
| 16 May 2022 | CNY | 25.56 | 26.3 | 25.42 | 25.6 | 25.6 | +0.12 (+0.47%) | 2,854,140 |
| 13 May 2022 | CNY | 25.66 | 25.66 | 25.08 | 25.48 | 25.48 | +0.24 (+0.95%) | 2,588,660 |
| 12 May 2022 | CNY | 25.01 | 25.63 | 24.9 | 25.24 | 25.24 | +0.08 (+0.32%) | 3,297,129 |
| 11 May 2022 | CNY | 25.3 | 26.56 | 24.77 | 25.16 | 25.16 | +0.05 (+0.20%) | 6,086,213 |
| 10 May 2022 | CNY | 24.17 | 25.11 | 23.93 | 25.11 | 25.11 | +0.46 (+1.87%) | 4,345,119 |
| 9 May 2022 | CNY | 24.52 | 25.75 | 23.78 | 24.65 | 24.65 | +1.12 (+4.76%) | 6,541,729 |
| 6 May 2022 | CNY | 23.01 | 23.69 | 22.8 | 23.53 | 23.53 | -0.18 (-0.76%) | 2,437,960 |
| 5 May 2022 | CNY | 23.38 | 24.15 | 22.81 | 23.71 | 23.71 | +0.33 (+1.41%) | 3,079,391 |
| 29 Apr 2022 | CNY | 22.38 | 23.71 | 22 | 23.38 | 23.38 | +1.47 (+6.71%) | 3,964,430 |
| 28 Apr 2022 | CNY | 22.55 | 22.6 | 21.36 | 21.91 | 21.91 | -0.78 (-3.44%) | 4,784,090 |
| 27 Apr 2022 | CNY | 20.8 | 22.99 | 20.28 | 22.69 | 22.69 | -0.3 (-1.30%) | 7,689,203 |
| 26 Apr 2022 | CNY | 23.58 | 23.8 | 22.68 | 22.99 | 22.99 | -0.16 (-0.69%) | 3,343,375 |
| 25 Apr 2022 | CNY | 25.31 | 25.51 | 23.08 | 23.15 | 23.15 | -2.52 (-9.82%) | 3,772,158 |
| 22 Apr 2022 | CNY | 26.51 | 27.01 | 25.6 | 25.67 | 25.67 | -1.12 (-4.18%) | 2,723,698 |
| 21 Apr 2022 | CNY | 28.21 | 28.5 | 26.6 | 26.79 | 26.79 | -1.71 (-6%) | 2,991,244 |
| 20 Apr 2022 | CNY | 29.81 | 30.3 | 28.31 | 28.5 | 28.5 | -1.58 (-5.25%) | 2,855,323 |
| 19 Apr 2022 | CNY | 30.43 | 31.18 | 29.63 | 30.08 | 30.08 | -0.27 (-0.89%) | 2,886,341 |
| 18 Apr 2022 | CNY | 29.01 | 30.86 | 28.53 | 30.35 | 30.35 | +0.768 (+2.59%) | 2,886,278 |
| 18 Apr 2022 |
|
|||||||
| 15 Apr 2022 | CNY | 31.1765 | 31.2235 | 29.2353 | 29.5824 | 29.5824 | -2.012 (-6.37%) | 3,965,250 |
| 14 Apr 2022 | CNY | 31.8353 | 32.2824 | 31.1294 | 31.5941 | 31.5941 | -0.112 (-0.35%) | 3,175,103 |
