| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 23.28 | 23.33 | 22.46 | 23.32 | 23.32 | +0.46 (+2.01%) | 543,599 |
| 27 May 2022 | CNY | 23.3 | 23.43 | 22.71 | 22.86 | 22.86 | -0.08 (-0.35%) | 461,300 |
| 26 May 2022 | CNY | 22.85 | 23.09 | 22.03 | 22.94 | 22.94 | +0.16 (+0.70%) | 618,090 |
| 25 May 2022 | CNY | 22.21 | 22.88 | 22.16 | 22.78 | 22.78 | +0.45 (+2.02%) | 433,045 |
| 24 May 2022 | CNY | 23.68 | 24.12 | 22.31 | 22.33 | 22.33 | -1.41 (-5.94%) | 848,600 |
| 23 May 2022 | CNY | 23.23 | 23.82 | 23.22 | 23.74 | 23.74 | +0.48 (+2.06%) | 490,470 |
| 20 May 2022 | CNY | 23.14 | 23.67 | 22.93 | 23.26 | 23.26 | +0.19 (+0.82%) | 546,090 |
| 19 May 2022 | CNY | 22.7 | 23.1 | 22.42 | 23.07 | 23.07 | +0.19 (+0.83%) | 485,300 |
| 18 May 2022 | CNY | 22.56 | 23.45 | 22.56 | 22.88 | 22.88 | +0.21 (+0.93%) | 434,796 |
| 17 May 2022 | CNY | 23 | 23 | 22.2 | 22.67 | 22.67 | -0.15 (-0.66%) | 682,785 |
| 16 May 2022 | CNY | 22.93 | 23.65 | 22.8 | 22.82 | 22.82 | -0.11 (-0.48%) | 441,700 |
| 13 May 2022 | CNY | 23.27 | 23.27 | 22.72 | 22.93 | 22.93 | -0.01 (-0.04%) | 452,235 |
| 12 May 2022 | CNY | 22.71 | 23.38 | 22.69 | 22.94 | 22.94 | +0.1 (+0.44%) | 512,345 |
| 11 May 2022 | CNY | 22.68 | 23.76 | 22.62 | 22.84 | 22.84 | -0.05 (-0.22%) | 1,018,805 |
| 10 May 2022 | CNY | 21.91 | 23.49 | 21.91 | 22.89 | 22.89 | +0.57 (+2.55%) | 938,570 |
| 9 May 2022 | CNY | 21.84 | 22.85 | 21.83 | 22.32 | 22.32 | +0.33 (+1.50%) | 653,900 |
| 6 May 2022 | CNY | 21.41 | 22.35 | 21.22 | 21.99 | 21.99 | +0.19 (+0.87%) | 869,387 |
| 5 May 2022 | CNY | 21.57 | 22.13 | 21.35 | 21.8 | 21.8 | +0.35 (+1.63%) | 768,945 |
| 29 Apr 2022 | CNY | 20.87 | 21.72 | 20.64 | 21.45 | 21.45 | +0.91 (+4.43%) | 806,353 |
| 28 Apr 2022 | CNY | 20.9 | 21.27 | 20.26 | 20.54 | 20.54 | -0.71 (-3.34%) | 719,550 |
| 27 Apr 2022 | CNY | 20.32 | 21.51 | 20 | 21.25 | 21.25 | +0.54 (+2.61%) | 1,104,004 |
| 26 Apr 2022 | CNY | 21.79 | 22.52 | 20.61 | 20.71 | 20.71 | -1.4 (-6.33%) | 1,087,708 |
| 25 Apr 2022 | CNY | 23.5 | 24.2 | 22 | 22.11 | 22.11 | -4.1 (-15.64%) | 1,841,884 |
| 22 Apr 2022 | CNY | 26.7 | 26.7 | 25.62 | 26.21 | 26.21 | -0.31 (-1.17%) | 958,240 |
| 21 Apr 2022 | CNY | 28.1 | 28.35 | 26.36 | 26.52 | 26.52 | -1.74 (-6.16%) | 940,200 |
| 20 Apr 2022 | CNY | 28.15 | 28.63 | 27.9 | 28.26 | 28.26 | +0.1 (+0.36%) | 1,094,550 |
| 19 Apr 2022 | CNY | 28.23 | 29 | 27.88 | 28.16 | 28.16 | -0.64 (-2.22%) | 1,393,322 |
| 18 Apr 2022 | CNY | 27.5 | 30.29 | 27.18 | 28.8 | 28.8 | +1.32 (+4.80%) | 1,914,410 |
| 15 Apr 2022 | CNY | 28.19 | 28.87 | 27.3 | 27.48 | 27.48 | -1.49 (-5.14%) | 1,012,526 |
| 14 Apr 2022 | CNY | 30.49 | 30.49 | 28.63 | 28.97 | 28.97 | -0.92 (-3.08%) | 1,275,967 |
