| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 29.32 | 29.48 | 28.83 | 29.1 | 29.1 | -0.22 (-0.75%) | 1,129,577 |
| 27 May 2022 | CNY | 29.9 | 30.2 | 29.06 | 29.32 | 29.32 | -0.58 (-1.94%) | 1,414,506 |
| 26 May 2022 | CNY | 30.18 | 30.18 | 29.11 | 29.9 | 29.9 | -0.02 (-0.07%) | 1,382,410 |
| 25 May 2022 | CNY | 29.46 | 30.14 | 29 | 29.92 | 29.92 | +0.66 (+2.26%) | 1,857,209 |
| 24 May 2022 | CNY | 32.01 | 32.43 | 29.21 | 29.26 | 29.26 | -2.96 (-9.19%) | 4,053,986 |
| 23 May 2022 | CNY | 31.01 | 32.25 | 31.01 | 32.22 | 32.22 | +0.82 (+2.61%) | 3,151,470 |
| 20 May 2022 | CNY | 31.65 | 32.34 | 30.4 | 31.4 | 31.4 | -0.53 (-1.66%) | 3,274,177 |
| 19 May 2022 | CNY | 30.64 | 33 | 30.27 | 31.93 | 31.93 | +1.04 (+3.37%) | 3,775,799 |
| 18 May 2022 | CNY | 31.25 | 31.87 | 30.84 | 30.89 | 30.89 | -0.16 (-0.52%) | 1,477,874 |
| 17 May 2022 | CNY | 31.41 | 31.95 | 30.48 | 31.05 | 31.05 | -0.75 (-2.36%) | 2,010,069 |
| 16 May 2022 | CNY | 32.19 | 32.67 | 31.38 | 31.8 | 31.8 | -0.16 (-0.50%) | 1,805,519 |
| 13 May 2022 | CNY | 32.5 | 32.79 | 31.62 | 31.96 | 31.96 | -0.5 (-1.54%) | 2,022,824 |
| 12 May 2022 | CNY | 32.1 | 33 | 31.28 | 32.46 | 32.46 | +0.17 (+0.53%) | 2,590,002 |
| 11 May 2022 | CNY | 31.95 | 33.3 | 31.78 | 32.29 | 32.29 | +0.34 (+1.06%) | 3,812,451 |
| 10 May 2022 | CNY | 31.2 | 31.98 | 31.2 | 31.95 | 31.95 | -0.17 (-0.53%) | 3,325,561 |
| 9 May 2022 | CNY | 31.22 | 33.3 | 31.08 | 32.12 | 32.12 | +0.67 (+2.13%) | 4,309,186 |
| 6 May 2022 | CNY | 29.21 | 33.94 | 29.12 | 31.45 | 31.45 | +1.94 (+6.57%) | 6,227,293 |
| 5 May 2022 | CNY | 28.85 | 29.84 | 28.01 | 29.51 | 29.51 | +0.69 (+2.39%) | 2,729,972 |
| 29 Apr 2022 | CNY | 27.75 | 29.18 | 27.69 | 28.82 | 28.82 | +1.11 (+4.01%) | 3,344,514 |
| 28 Apr 2022 | CNY | 29 | 30.04 | 27.7 | 27.71 | 27.71 | -1.97 (-6.64%) | 3,381,721 |
| 27 Apr 2022 | CNY | 27.84 | 30.37 | 26.99 | 29.68 | 29.68 | +2.28 (+8.32%) | 4,572,321 |
| 26 Apr 2022 | CNY | 27.54 | 28.75 | 27.22 | 27.4 | 27.4 | -0.53 (-1.90%) | 2,091,468 |
| 25 Apr 2022 | CNY | 29.53 | 29.9 | 27.1 | 27.93 | 27.93 | -2.19 (-7.27%) | 3,038,588 |
| 22 Apr 2022 | CNY | 30.45 | 31.47 | 30.1 | 30.12 | 30.12 | -1.18 (-3.77%) | 2,071,988 |
| 21 Apr 2022 | CNY | 32.93 | 33.58 | 31.15 | 31.3 | 31.3 | -1.62 (-4.92%) | 2,744,159 |
| 20 Apr 2022 | CNY | 34.2 | 34.69 | 32.7 | 32.92 | 32.92 | -1.38 (-4.02%) | 2,608,826 |
| 19 Apr 2022 | CNY | 33.96 | 34.46 | 33.3 | 34.3 | 34.3 | +0.32 (+0.94%) | 2,237,624 |
| 18 Apr 2022 | CNY | 34.38 | 34.38 | 32.58 | 33.98 | 33.98 | -0.02 (-0.06%) | 2,558,865 |
| 15 Apr 2022 | CNY | 34.81 | 36.8 | 33.88 | 34 | 34 | -1 (-2.86%) | 5,320,827 |
| 14 Apr 2022 | CNY | 34.07 | 35.37 | 33.89 | 35 | 35 | +0.94 (+2.76%) | 2,821,095 |
