| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 27.2235 | 27.6059 | 26.6941 | 27.4177 | 27.4177 | +0.188 (+0.69%) | 1,325,051 |
| 27 May 2022 | CNY | 27.6412 | 27.9294 | 27.1647 | 27.2294 | 27.2294 | -0.235 (-0.86%) | 1,373,855 |
| 26 May 2022 | CNY | 27.8177 | 28.7059 | 27.4235 | 27.4647 | 27.4647 | -0.123 (-0.45%) | 1,709,605 |
| 25 May 2022 | CNY | 27.0882 | 27.5882 | 26.5882 | 27.5882 | 27.5882 | +0.547 (+2.02%) | 1,526,090 |
| 24 May 2022 | CNY | 29.3235 | 29.3471 | 26.9412 | 27.0412 | 27.0412 | -2.259 (-7.71%) | 3,342,837 |
| 23 May 2022 | CNY | 29.4118 | 29.6177 | 28.8824 | 29.3 | 29.3 | -0.1 (-0.34%) | 2,431,144 |
| 20 May 2022 | CNY | 28.2294 | 29.6235 | 27.9882 | 29.4 | 29.4 | +1.412 (+5.04%) | 3,682,891 |
| 19 May 2022 | CNY | 28.0588 | 28.4294 | 27.5588 | 27.9882 | 27.9882 | -0.659 (-2.30%) | 1,752,711 |
| 18 May 2022 | CNY | 27.5882 | 29.1118 | 27.4824 | 28.6471 | 28.6471 | +0.959 (+3.46%) | 2,054,971 |
| 17 May 2022 | CNY | 28.4059 | 28.4059 | 27.2353 | 27.6882 | 27.6882 | -0.83 (-2.91%) | 2,048,838 |
| 16 May 2022 | CNY | 28.4529 | 29.3235 | 28.3588 | 28.5177 | 28.5177 | +0.106 (+0.37%) | 2,074,153 |
| 13 May 2022 | CNY | 28.8941 | 29.1706 | 28.1765 | 28.4118 | 28.4118 | -0.594 (-2.05%) | 2,149,491 |
| 12 May 2022 | CNY | 28.8294 | 29.6412 | 28.6471 | 29.0059 | 29.0059 | -0.329 (-1.12%) | 2,079,094 |
| 11 May 2022 | CNY | 30.1765 | 30.3882 | 29.1647 | 29.3353 | 29.3353 | -0.547 (-1.83%) | 3,407,855 |
| 10 May 2022 | CNY | 27.9412 | 29.8824 | 27.6177 | 29.8824 | 29.8824 | +1.329 (+4.66%) | 3,807,836 |
| 9 May 2022 | CNY | 28.8118 | 29.9118 | 28.5294 | 28.5529 | 28.5529 | -0.259 (-0.90%) | 3,458,225 |
| 6 May 2022 | CNY | 28.8177 | 29.3235 | 28.0177 | 28.8118 | 28.8118 | -0.6 (-2.04%) | 2,837,172 |
| 5 May 2022 | CNY | 28.1059 | 29.4412 | 27.6471 | 29.4118 | 29.4118 | +1.306 (+4.65%) | 4,255,329 |
| 29 Apr 2022 | CNY | 27.3412 | 28.4471 | 25.9235 | 28.1059 | 28.1059 | +0.953 (+3.51%) | 3,562,421 |
| 28 Apr 2022 | CNY | 27.9412 | 28.4765 | 26.1765 | 27.1529 | 27.1529 | -1.965 (-6.75%) | 3,966,667 |
| 27 Apr 2022 | CNY | 25.4529 | 29.1177 | 25.4118 | 29.1177 | 29.1177 | +3.265 (+12.63%) | 4,138,837 |
| 26 Apr 2022 | CNY | 26.5235 | 27.3941 | 25.7647 | 25.8529 | 25.8529 | -0.735 (-2.77%) | 2,732,204 |
| 25 Apr 2022 | CNY | 28.3765 | 28.7235 | 25.9471 | 26.5882 | 26.5882 | -2.235 (-7.76%) | 3,359,715 |
| 22 Apr 2022 | CNY | 28.2412 | 29.4706 | 27.9529 | 28.8235 | 28.8235 | +0.724 (+2.57%) | 3,867,398 |
| 21 Apr 2022 | CNY | 27.5294 | 29.2941 | 27.3941 | 28.1 | 28.1 | +0.235 (+0.84%) | 3,712,317 |
| 20 Apr 2022 | CNY | 27.8 | 28.4059 | 27.5471 | 27.8647 | 27.8647 | -0.006 (-0.02%) | 2,434,600 |
| 19 Apr 2022 | CNY | 26.5235 | 27.9647 | 26.5235 | 27.8706 | 27.8706 | +0.635 (+2.33%) | 2,663,532 |
| 18 Apr 2022 | CNY | 26.1529 | 27.6941 | 26.1529 | 27.2353 | 27.2353 | +0.471 (+1.76%) | 2,673,306 |
| 15 Apr 2022 | CNY | 27.8118 | 28.7588 | 26.6294 | 26.7647 | 26.7647 | -0.582 (-2.13%) | 4,218,992 |
| 14 Apr 2022 | CNY | 26.2353 | 29.0765 | 25.8706 | 27.3471 | 27.3471 | +2.071 (+8.19%) | 6,017,197 |
