| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 29.51 | 30.16 | 28.51 | 29.5 | 29.5 | -0.17 (-0.57%) | 4,293,948 |
| 7 Jun 2022 | CNY | 31.47 | 31.47 | 29.62 | 29.67 | 29.67 | -1.48 (-4.75%) | 5,800,636 |
| 6 Jun 2022 | CNY | 30.64 | 32.13 | 30.3 | 31.15 | 31.15 | +5.75 (+22.64%) | 7,398,597 |
| 3 Jun 2022 | CNY | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | -4.06 (-13.78%) | 0 |
| 2 Jun 2022 | CNY | 29.46 | 29.8 | 29.11 | 29.46 | 29.46 | -0.36 (-1.21%) | 2,828,614 |
| 1 Jun 2022 | CNY | 30.29 | 31.1 | 29.5 | 29.82 | 29.82 | -0.47 (-1.55%) | 3,032,972 |
| 31 May 2022 | CNY | 29.88 | 30.48 | 28.99 | 30.29 | 30.29 | +0.04 (+0.13%) | 3,593,502 |
| 30 May 2022 | CNY | 30.14 | 30.3 | 29.05 | 30.25 | 30.25 | -0.19 (-0.62%) | 4,145,289 |
| 27 May 2022 | CNY | 29.91 | 32.16 | 29.91 | 30.44 | 30.44 | +0.89 (+3.01%) | 7,084,661 |
| 26 May 2022 | CNY | 29.82 | 31.58 | 29.21 | 29.55 | 29.55 | +0.5 (+1.72%) | 5,340,230 |
| 25 May 2022 | CNY | 28.56 | 29.4 | 27.53 | 29.05 | 29.05 | -0.11 (-0.38%) | 5,005,320 |
| 24 May 2022 | CNY | 30.78 | 31.95 | 29 | 29.16 | 29.16 | -1.29 (-4.24%) | 5,105,118 |
| 23 May 2022 | CNY | 30.24 | 30.78 | 30.07 | 30.45 | 30.45 | -0.25 (-0.81%) | 2,374,064 |
| 20 May 2022 | CNY | 30.9 | 31.37 | 30.4 | 30.7 | 30.7 | -0.35 (-1.13%) | 3,652,832 |
| 19 May 2022 | CNY | 31.3 | 31.74 | 30.46 | 31.05 | 31.05 | -1.09 (-3.39%) | 4,871,221 |
| 18 May 2022 | CNY | 29.67 | 32.44 | 28.9 | 32.14 | 32.14 | +2.22 (+7.42%) | 6,259,702 |
| 17 May 2022 | CNY | 29.3 | 30.45 | 28.85 | 29.92 | 29.92 | +0.21 (+0.71%) | 3,243,132 |
| 16 May 2022 | CNY | 30.45 | 31.1 | 29.45 | 29.71 | 29.71 | -1.49 (-4.78%) | 4,200,739 |
| 13 May 2022 | CNY | 31.71 | 32.69 | 30.5 | 31.2 | 31.2 | -0.27 (-0.86%) | 4,711,239 |
| 12 May 2022 | CNY | 29.77 | 31.97 | 29.7 | 31.47 | 31.47 | +1.47 (+4.90%) | 5,473,191 |
| 11 May 2022 | CNY | 31.11 | 33.5 | 29.91 | 30 | 30 | +0.3 (+1.01%) | 6,847,587 |
| 10 May 2022 | CNY | 28.9 | 29.96 | 28.7 | 29.7 | 29.7 | +0.4 (+1.37%) | 5,280,505 |
| 9 May 2022 | CNY | 28.52 | 29.53 | 28.02 | 29.3 | 29.3 | +0.89 (+3.13%) | 4,193,246 |
| 6 May 2022 | CNY | 28.2 | 29.8 | 27.79 | 28.41 | 28.41 | -0.57 (-1.97%) | 5,341,180 |
| 5 May 2022 | CNY | 28.22 | 29.9 | 26.8 | 28.98 | 28.98 | +3.18 (+12.33%) | 7,236,619 |
| 4 May 2022 | CNY | 25.2 | 25.8 | 25.2 | 25.8 | 25.8 | +0.2 (+0.78%) | 0 |
| 3 May 2022 | CNY | 25.2 | 26 | 25.2 | 25.6 | 25.6 | +1 (+4.07%) | 0 |
| 2 May 2022 | CNY | 25.2 | 25.2 | 24.6 | 24.6 | 24.6 | -3.45 (-12.30%) | 0 |
| 29 Apr 2022 | CNY | 24.91 | 28.49 | 24.76 | 28.05 | 28.05 | +3.26 (+13.15%) | 7,763,553 |
| 28 Apr 2022 | CNY | 24.3 | 26.09 | 22.83 | 24.79 | 24.79 | +0.05 (+0.20%) | 6,072,412 |
