| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 29.2786 | 29.4714 | 27.8929 | 28.2071 | 28.2071 | -0.7 (-2.42%) | 2,882,927 |
| 26 May 2022 | CNY | 29.35 | 29.7143 | 28.3714 | 28.9071 | 28.9071 | -0.436 (-1.49%) | 2,673,300 |
| 25 May 2022 | CNY | 29.3786 | 29.8571 | 28.8571 | 29.3429 | 29.3429 | +0.007 (+0.02%) | 2,437,820 |
| 24 May 2022 | CNY | 30.4571 | 30.9786 | 29.3214 | 29.3357 | 29.3357 | -1.307 (-4.27%) | 3,927,700 |
| 23 May 2022 | CNY | 30.4143 | 31.1143 | 30.05 | 30.6429 | 30.6429 | +0.229 (+0.75%) | 3,588,760 |
| 20 May 2022 | CNY | 29.8714 | 30.6214 | 29.3714 | 30.4143 | 30.4143 | +0.557 (+1.87%) | 4,969,207 |
| 19 May 2022 | CNY | 27.8571 | 29.8571 | 27.5214 | 29.8571 | 29.8571 | +1.579 (+5.58%) | 4,992,671 |
| 18 May 2022 | CNY | 28.5643 | 28.9786 | 28.0786 | 28.2786 | 28.2786 | -0.286 (-1.00%) | 2,523,780 |
| 17 May 2022 | CNY | 27.6429 | 28.7857 | 27.3143 | 28.5643 | 28.5643 | +0.95 (+3.44%) | 3,696,700 |
| 16 May 2022 | CNY | 27.5214 | 28.75 | 27.3071 | 27.6143 | 27.6143 | +0.364 (+1.34%) | 2,930,060 |
| 13 May 2022 | CNY | 28.25 | 28.4143 | 27.1643 | 27.25 | 27.25 | -0.614 (-2.20%) | 2,479,540 |
| 12 May 2022 | CNY | 26.85 | 27.8643 | 26.5 | 27.8643 | 27.8643 | +0.9 (+3.34%) | 3,054,520 |
| 11 May 2022 | CNY | 26.2071 | 28.1857 | 26.2071 | 26.9643 | 26.9643 | +0.593 (+2.25%) | 3,581,268 |
| 10 May 2022 | CNY | 25.0143 | 26.4929 | 24.7 | 26.3714 | 26.3714 | +1.164 (+4.62%) | 2,868,520 |
| 9 May 2022 | CNY | 24.8571 | 25.6071 | 24.7286 | 25.2071 | 25.2071 | +0.314 (+1.26%) | 1,774,640 |
| 6 May 2022 | CNY | 24.3786 | 25.2643 | 24.2143 | 24.8929 | 24.8929 | -0.178 (-0.71%) | 1,815,039 |
| 5 May 2022 | CNY | 24.9286 | 25.5714 | 24.6143 | 25.0714 | 25.0714 | +0.35 (+1.42%) | 2,380,614 |
| 29 Apr 2022 | CNY | 24.1857 | 25.0071 | 23.4857 | 24.7214 | 24.7214 | +0.643 (+2.67%) | 3,616,432 |
| 28 Apr 2022 | CNY | 24.2143 | 24.7571 | 23.7143 | 24.0786 | 24.0786 | -0.471 (-1.92%) | 2,496,760 |
| 27 Apr 2022 | CNY | 22.4857 | 24.6214 | 21.5643 | 24.55 | 24.55 | +1.921 (+8.49%) | 3,564,960 |
| 26 Apr 2022 | CNY | 24.0714 | 24.4643 | 22.5714 | 22.6286 | 22.6286 | -1.179 (-4.95%) | 2,540,431 |
| 25 Apr 2022 | CNY | 26.0571 | 26.2143 | 23.5929 | 23.8071 | 23.8071 | -3.3 (-12.17%) | 3,051,448 |
| 22 Apr 2022 | CNY | 27.8571 | 28.1214 | 26.8 | 27.1071 | 27.1071 | -0.864 (-3.09%) | 2,654,589 |
| 21 Apr 2022 | CNY | 29.1286 | 29.6286 | 27.8786 | 27.9714 | 27.9714 | -1.386 (-4.72%) | 1,696,100 |
| 20 Apr 2022 | CNY | 29.3286 | 30.2929 | 29.3 | 29.3571 | 29.3571 | -0.336 (-1.13%) | 2,212,980 |
| 19 Apr 2022 | CNY | 29.4643 | 30.5714 | 29.3071 | 29.6929 | 29.6929 | +0.229 (+0.78%) | 2,652,020 |
| 18 Apr 2022 | CNY | 28.7071 | 29.4857 | 27.8571 | 29.4643 | 29.4643 | +1.107 (+3.90%) | 2,159,640 |
| 15 Apr 2022 | CNY | 28.6643 | 28.9929 | 27.6786 | 28.3571 | 28.3571 | -0.357 (-1.24%) | 2,134,237 |
| 14 Apr 2022 | CNY | 29.3357 | 29.4286 | 28.4286 | 28.7143 | 28.7143 | -0.136 (-0.47%) | 1,647,262 |
| 13 Apr 2022 | CNY | 29.6857 | 29.6857 | 28.8429 | 28.85 | 28.85 | -1.043 (-3.49%) | 1,400,000 |
