| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 22.88 | 23.04 | 22.61 | 22.82 | 22.82 | -0.14 (-0.61%) | 373,600 |
| 27 May 2022 | CNY | 22.77 | 23.17 | 22.52 | 22.96 | 22.96 | +0.18 (+0.79%) | 449,100 |
| 26 May 2022 | CNY | 22.15 | 22.78 | 21.92 | 22.78 | 22.78 | +0.14 (+0.62%) | 361,300 |
| 25 May 2022 | CNY | 22.28 | 22.66 | 22.1 | 22.64 | 22.64 | +0.58 (+2.63%) | 353,703 |
| 24 May 2022 | CNY | 23.06 | 23.18 | 22.06 | 22.06 | 22.06 | -1 (-4.34%) | 406,097 |
| 23 May 2022 | CNY | 22.91 | 23.15 | 22.82 | 23.06 | 23.06 | +0.2 (+0.87%) | 279,075 |
| 20 May 2022 | CNY | 22.97 | 23.3 | 22.76 | 22.86 | 22.86 | -0.01 (-0.04%) | 293,400 |
| 19 May 2022 | CNY | 22.3 | 22.94 | 22.28 | 22.87 | 22.87 | +0.23 (+1.02%) | 321,800 |
| 18 May 2022 | CNY | 22.7 | 23.13 | 22.51 | 22.64 | 22.64 | -0.07 (-0.31%) | 363,200 |
| 17 May 2022 | CNY | 22.55 | 22.87 | 22.05 | 22.71 | 22.71 | -0.03 (-0.13%) | 364,100 |
| 16 May 2022 | CNY | 22.98 | 22.98 | 22.21 | 22.74 | 22.74 | 0.0 (0.0%) | 373,900 |
| 13 May 2022 | CNY | 22.54 | 22.93 | 22.4 | 22.74 | 22.74 | -0.07 (-0.31%) | 452,200 |
| 12 May 2022 | CNY | 22.58 | 23.07 | 22.58 | 22.81 | 22.81 | +0.23 (+1.02%) | 462,733 |
| 11 May 2022 | CNY | 22.5 | 23.13 | 22.16 | 22.58 | 22.58 | +0.2 (+0.89%) | 620,300 |
| 10 May 2022 | CNY | 22.11 | 22.62 | 21.68 | 22.38 | 22.38 | +0.27 (+1.22%) | 426,617 |
| 9 May 2022 | CNY | 21.28 | 22.28 | 21.28 | 22.11 | 22.11 | +0.51 (+2.36%) | 377,817 |
| 6 May 2022 | CNY | 21.15 | 22.03 | 20.91 | 21.6 | 21.6 | +0.08 (+0.37%) | 678,000 |
| 5 May 2022 | CNY | 20.46 | 21.7 | 20.3 | 21.52 | 21.52 | +0.9 (+4.36%) | 742,383 |
| 29 Apr 2022 | CNY | 18.84 | 21.15 | 18.52 | 20.62 | 20.62 | +1.78 (+9.45%) | 993,757 |
| 28 Apr 2022 | CNY | 19 | 19.74 | 18.8 | 18.84 | 18.84 | -0.36 (-1.88%) | 600,700 |
| 27 Apr 2022 | CNY | 18.7 | 19.27 | 17.9 | 19.2 | 19.2 | +0.48 (+2.56%) | 541,674 |
| 26 Apr 2022 | CNY | 20.3 | 20.46 | 18.55 | 18.72 | 18.72 | -1.89 (-9.17%) | 872,815 |
| 25 Apr 2022 | CNY | 23.3 | 23.39 | 20.5 | 20.61 | 20.61 | -3.19 (-13.40%) | 1,301,274 |
| 22 Apr 2022 | CNY | 23.25 | 24.45 | 22.2 | 23.8 | 23.8 | +0.33 (+1.41%) | 1,317,402 |
| 21 Apr 2022 | CNY | 22.74 | 24.66 | 22.23 | 23.47 | 23.47 | +0.67 (+2.94%) | 1,045,779 |
| 20 Apr 2022 | CNY | 23.09 | 23.38 | 22.55 | 22.8 | 22.8 | -0.11 (-0.48%) | 295,479 |
| 19 Apr 2022 | CNY | 22.73 | 23.17 | 22.72 | 22.91 | 22.91 | +0.18 (+0.79%) | 194,779 |
| 18 Apr 2022 | CNY | 22.4 | 22.96 | 21.91 | 22.73 | 22.73 | +0.3 (+1.34%) | 241,900 |
| 15 Apr 2022 | CNY | 23.06 | 23.06 | 22.35 | 22.43 | 22.43 | -0.86 (-3.69%) | 354,600 |
| 14 Apr 2022 | CNY | 23.52 | 23.59 | 23.1 | 23.29 | 23.29 | +0.09 (+0.39%) | 199,000 |
