| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 24.92 | 25.73 | 24.36 | 25.16 | 25.16 | +0.01 (+0.04%) | 4,986,422 |
| 30 May 2022 | CNY | 25.22 | 25.75 | 24.83 | 25.15 | 25.15 | -0.26 (-1.02%) | 3,981,667 |
| 27 May 2022 | CNY | 25.5 | 26.37 | 25 | 25.41 | 25.41 | -0.09 (-0.35%) | 4,336,457 |
| 26 May 2022 | CNY | 26.41 | 26.41 | 24.7 | 25.5 | 25.5 | -0.99 (-3.74%) | 5,079,831 |
| 25 May 2022 | CNY | 25.88 | 26.88 | 25.2 | 26.49 | 26.49 | +0.24 (+0.91%) | 4,942,161 |
| 24 May 2022 | CNY | 28.47 | 28.47 | 26.18 | 26.25 | 26.25 | -1.86 (-6.62%) | 6,957,336 |
| 23 May 2022 | CNY | 28.69 | 29.2 | 27.61 | 28.11 | 28.11 | -0.59 (-2.06%) | 7,371,563 |
| 20 May 2022 | CNY | 28.29 | 29.58 | 27.71 | 28.7 | 28.7 | +0.5 (+1.77%) | 11,547,539 |
| 19 May 2022 | CNY | 28.57 | 28.89 | 27.18 | 28.2 | 28.2 | -0.92 (-3.16%) | 11,230,971 |
| 18 May 2022 | CNY | 25.28 | 29.88 | 25.28 | 29.12 | 29.12 | +3.71 (+14.60%) | 15,111,262 |
| 17 May 2022 | CNY | 26.05 | 26.13 | 24.4 | 25.41 | 25.41 | -0.62 (-2.38%) | 7,866,744 |
| 16 May 2022 | CNY | 26.7 | 26.89 | 25.62 | 26.03 | 26.03 | -0.68 (-2.55%) | 11,370,239 |
| 13 May 2022 | CNY | 24.35 | 26.71 | 23.18 | 26.71 | 26.71 | +2.84 (+11.90%) | 21,814,408 |
| 12 May 2022 | CNY | 27.58 | 30.49 | 22.94 | 23.87 | 23.87 | -4.37 (-15.47%) | 20,415,385 |
| 11 May 2022 | CNY | 27.75 | 29.04 | 27.48 | 28.24 | 28.24 | +0.16 (+0.57%) | 10,778,445 |
| 10 May 2022 | CNY | 26 | 28.81 | 24.2 | 28.08 | 28.08 | +2.6 (+10.20%) | 11,660,506 |
| 9 May 2022 | CNY | 22.89 | 25.5 | 22.11 | 25.48 | 25.48 | +3.18 (+14.26%) | 9,909,133 |
| 6 May 2022 | CNY | 22 | 23.56 | 21.3 | 22.3 | 22.3 | +0.094 (+0.42%) | 8,763,950 |
| 6 May 2022 |
|
|||||||
| 5 May 2022 | CNY | 20 | 23.5 | 19.3938 | 22.2063 | 22.2063 | +2.619 (+13.37%) | 18,548,276 |
| 29 Apr 2022 | CNY | 17.6313 | 19.875 | 17.5625 | 19.5875 | 19.5875 | +2.056 (+11.73%) | 12,224,896 |
| 28 Apr 2022 | CNY | 21.7313 | 21.7313 | 17.3875 | 17.5313 | 17.5313 | -4.2 (-19.33%) | 15,575,419 |
| 27 Apr 2022 | CNY | 22.6563 | 24.3 | 20.6313 | 21.7313 | 21.7313 | -0.744 (-3.31%) | 11,175,886 |
| 26 Apr 2022 | CNY | 26.4563 | 27.1063 | 21.25 | 22.475 | 22.475 | -3.856 (-14.65%) | 8,619,774 |
| 25 Apr 2022 | CNY | 27.7625 | 29.3438 | 26.2875 | 26.3313 | 26.3313 | -1.806 (-6.42%) | 6,291,542 |
| 22 Apr 2022 | CNY | 29.3875 | 30.375 | 28.125 | 28.1375 | 28.1375 | -1.819 (-6.07%) | 5,383,827 |
| 21 Apr 2022 | CNY | 29.875 | 32.2375 | 29.0875 | 29.9563 | 29.9563 | -0.419 (-1.38%) | 7,660,556 |
| 20 Apr 2022 | CNY | 30.3125 | 30.625 | 29.375 | 30.375 | 30.375 | +0.362 (+1.21%) | 6,152,280 |
| 19 Apr 2022 | CNY | 30.0063 | 31.65 | 29.0625 | 30.0125 | 30.0125 | -0.912 (-2.95%) | 11,214,164 |
| 18 Apr 2022 | CNY | 27.9938 | 30.9375 | 27.0625 | 30.925 | 30.925 | +3.919 (+14.51%) | 13,413,502 |
| 15 Apr 2022 | CNY | 23.1813 | 28.2313 | 23.1813 | 27.0063 | 27.0063 | +2.913 (+12.09%) | 12,885,860 |
