| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 21.31 | 21.7 | 21.01 | 21.15 | 21.15 | -0.12 (-0.56%) | 469,200 |
| 27 May 2022 | CNY | 21.24 | 21.61 | 21.08 | 21.27 | 21.27 | +0.03 (+0.14%) | 574,054 |
| 26 May 2022 | CNY | 21.67 | 21.67 | 20.86 | 21.24 | 21.24 | +0.23 (+1.09%) | 703,162 |
| 25 May 2022 | CNY | 20.84 | 21.18 | 20.74 | 21.01 | 21.01 | +0.23 (+1.11%) | 498,100 |
| 24 May 2022 | CNY | 22.16 | 22.32 | 20.78 | 20.78 | 20.78 | -1.32 (-5.97%) | 1,207,300 |
| 23 May 2022 | CNY | 22.03 | 22.33 | 21.92 | 22.1 | 22.1 | +0.07 (+0.32%) | 683,565 |
| 20 May 2022 | CNY | 22.35 | 22.58 | 21.95 | 22.03 | 22.03 | -0.32 (-1.43%) | 755,713 |
| 19 May 2022 | CNY | 21.69 | 22.35 | 21.69 | 22.35 | 22.35 | +0.32 (+1.45%) | 883,702 |
| 18 May 2022 | CNY | 22.48 | 22.5 | 22 | 22.03 | 22.03 | -0.28 (-1.26%) | 843,600 |
| 17 May 2022 | CNY | 22.57 | 22.77 | 22.06 | 22.31 | 22.31 | -0.46 (-2.02%) | 1,112,886 |
| 16 May 2022 | CNY | 22.48 | 22.97 | 22.17 | 22.77 | 22.77 | +0.39 (+1.74%) | 1,572,600 |
| 13 May 2022 | CNY | 22.7 | 23 | 21.98 | 22.38 | 22.38 | -0.27 (-1.19%) | 1,626,127 |
| 12 May 2022 | CNY | 23.31 | 24.17 | 22.22 | 22.65 | 22.65 | -1.02 (-4.31%) | 3,152,021 |
| 11 May 2022 | CNY | 25.8 | 25.8 | 23.65 | 23.67 | 23.67 | -0.95 (-3.86%) | 4,001,571 |
| 10 May 2022 | CNY | 20.15 | 24.62 | 20.15 | 24.62 | 24.62 | +4.1 (+19.98%) | 2,890,776 |
| 9 May 2022 | CNY | 19.58 | 20.78 | 19.57 | 20.52 | 20.52 | +0.94 (+4.80%) | 1,027,000 |
| 6 May 2022 | CNY | 19.46 | 19.95 | 19.31 | 19.58 | 19.58 | -0.3 (-1.51%) | 628,500 |
| 5 May 2022 | CNY | 19.17 | 20.15 | 19.16 | 19.88 | 19.88 | +0.38 (+1.95%) | 935,900 |
| 29 Apr 2022 | CNY | 18.63 | 19.74 | 18.5 | 19.5 | 19.5 | +0.87 (+4.67%) | 877,600 |
| 28 Apr 2022 | CNY | 18.37 | 18.93 | 17.76 | 18.63 | 18.63 | +0.2 (+1.09%) | 703,513 |
| 27 Apr 2022 | CNY | 18.02 | 18.66 | 17.74 | 18.43 | 18.43 | +0.6 (+3.37%) | 590,230 |
| 26 Apr 2022 | CNY | 18.77 | 19.08 | 17.75 | 17.83 | 17.83 | -0.95 (-5.06%) | 611,585 |
| 25 Apr 2022 | CNY | 20.47 | 20.48 | 18.7 | 18.78 | 18.78 | -1.64 (-8.03%) | 841,300 |
| 22 Apr 2022 | CNY | 20.2 | 20.9 | 19.88 | 20.42 | 20.42 | +0.03 (+0.15%) | 591,910 |
| 21 Apr 2022 | CNY | 21.3 | 21.4 | 20.38 | 20.39 | 20.39 | -1.13 (-5.25%) | 641,900 |
| 20 Apr 2022 | CNY | 21.6 | 22.2 | 21.3 | 21.52 | 21.52 | +0.4 (+1.89%) | 610,983 |
| 19 Apr 2022 | CNY | 21.41 | 21.58 | 21.03 | 21.12 | 21.12 | -0.05 (-0.24%) | 250,700 |
| 18 Apr 2022 | CNY | 20.61 | 21.43 | 20.19 | 21.17 | 21.17 | +0.5 (+2.42%) | 441,300 |
| 15 Apr 2022 | CNY | 21.23 | 21.7 | 20.55 | 20.67 | 20.67 | -0.94 (-4.35%) | 854,600 |
| 14 Apr 2022 | CNY | 21.66 | 22 | 21.51 | 21.61 | 21.61 | -0.11 (-0.51%) | 513,936 |
