| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 28.86 | 29.21 | 28.1 | 29.18 | 29.18 | +0.41 (+1.43%) | 1,613,827 |
| 30 May 2022 | CNY | 28.99 | 29.33 | 28.55 | 28.77 | 28.77 | -0.1 (-0.35%) | 1,013,931 |
| 27 May 2022 | CNY | 28.85 | 29.48 | 28.61 | 28.87 | 28.87 | +0.1 (+0.35%) | 1,341,700 |
| 26 May 2022 | CNY | 29.38 | 29.5 | 28.21 | 28.77 | 28.77 | -0.15 (-0.52%) | 1,452,902 |
| 25 May 2022 | CNY | 28.38 | 29.1 | 28.21 | 28.92 | 28.92 | +0.73 (+2.59%) | 1,468,894 |
| 24 May 2022 | CNY | 30.51 | 30.51 | 28.19 | 28.19 | 28.19 | -2.1 (-6.93%) | 2,486,060 |
| 23 May 2022 | CNY | 29.35 | 30.38 | 29.35 | 30.29 | 30.29 | +0.84 (+2.85%) | 2,407,542 |
| 20 May 2022 | CNY | 29.25 | 29.55 | 29.02 | 29.45 | 29.45 | +0.47 (+1.62%) | 1,776,000 |
| 19 May 2022 | CNY | 28.58 | 29.34 | 28.53 | 28.98 | 28.98 | -0.28 (-0.96%) | 1,897,400 |
| 18 May 2022 | CNY | 29.65 | 30.34 | 29.22 | 29.26 | 29.26 | +0.08 (+0.27%) | 2,637,199 |
| 17 May 2022 | CNY | 29.55 | 29.57 | 28.58 | 29.18 | 29.18 | -0.4 (-1.35%) | 1,955,330 |
| 16 May 2022 | CNY | 29.3 | 30.5 | 28.81 | 29.58 | 29.58 | +0.5 (+1.72%) | 2,522,241 |
| 13 May 2022 | CNY | 29.36 | 29.66 | 28.83 | 29.08 | 29.08 | -0.16 (-0.55%) | 1,426,338 |
| 12 May 2022 | CNY | 29 | 29.66 | 28.8 | 29.24 | 29.24 | +0.22 (+0.76%) | 1,864,369 |
| 11 May 2022 | CNY | 28.8 | 29.79 | 28.8 | 29.02 | 29.02 | -0.05 (-0.17%) | 3,066,171 |
| 10 May 2022 | CNY | 28 | 29.55 | 27.9 | 29.07 | 29.07 | +0.76 (+2.68%) | 2,693,781 |
| 9 May 2022 | CNY | 27.66 | 28.94 | 27.66 | 28.31 | 28.31 | +0.32 (+1.14%) | 1,981,799 |
| 6 May 2022 | CNY | 27.17 | 29 | 26.98 | 27.99 | 27.99 | +0.11 (+0.39%) | 3,381,460 |
| 5 May 2022 | CNY | 27.29 | 28.28 | 26.9 | 27.88 | 27.88 | +0.59 (+2.16%) | 2,366,978 |
| 29 Apr 2022 | CNY | 26.7 | 27.5 | 26.51 | 27.29 | 27.29 | +0.99 (+3.76%) | 2,147,979 |
| 28 Apr 2022 | CNY | 26.95 | 27.13 | 26.18 | 26.3 | 26.3 | -0.94 (-3.45%) | 2,146,206 |
| 27 Apr 2022 | CNY | 25.5 | 27.49 | 25.15 | 27.24 | 27.24 | +1.27 (+4.89%) | 3,020,739 |
| 26 Apr 2022 | CNY | 27.1 | 27.81 | 25.86 | 25.97 | 25.97 | -1.04 (-3.85%) | 2,514,814 |
| 25 Apr 2022 | CNY | 28.55 | 29.78 | 26.66 | 27.01 | 27.01 | -1.53 (-5.36%) | 3,332,736 |
| 22 Apr 2022 | CNY | 29.75 | 30.2 | 28.4 | 28.54 | 28.54 | -1.44 (-4.80%) | 2,517,416 |
| 21 Apr 2022 | CNY | 31.18 | 31.71 | 29 | 29.98 | 29.98 | -1.66 (-5.25%) | 2,846,065 |
| 20 Apr 2022 | CNY | 32.69 | 33.27 | 31.56 | 31.64 | 31.64 | -0.61 (-1.89%) | 1,885,835 |
| 19 Apr 2022 | CNY | 31.98 | 32.56 | 31.59 | 32.25 | 32.25 | +0.18 (+0.56%) | 1,689,175 |
| 18 Apr 2022 | CNY | 31.95 | 32.48 | 30.81 | 32.07 | 32.07 | +0.3 (+0.94%) | 1,631,510 |
| 15 Apr 2022 | CNY | 33.28 | 33.5 | 31.51 | 31.77 | 31.77 | -1.59 (-4.77%) | 2,541,033 |
