| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 23.6111 | 23.6111 | 22.6944 | 22.7944 | 22.7944 | -0.539 (-2.31%) | 991,080 |
| 6 Jun 2022 | CNY | 23.0944 | 23.5 | 22.5833 | 23.3333 | 23.3333 | -1.447 (-5.84%) | 1,389,616 |
| 3 Jun 2022 | CNY | 24.88 | 24.915 | 24.715 | 24.78 | 24.78 | +1.863 (+8.13%) | 0 |
| 2 Jun 2022 | CNY | 22.5 | 23.0111 | 21.9444 | 22.9167 | 22.9167 | +0.722 (+3.25%) | 1,945,222 |
| 1 Jun 2022 | CNY | 21.2111 | 22.2889 | 21.2111 | 22.1944 | 22.1944 | +0.761 (+3.55%) | 1,542,240 |
| 31 May 2022 | CNY | 21.1722 | 21.6556 | 20.6833 | 21.4333 | 21.4333 | +0.261 (+1.23%) | 861,480 |
| 30 May 2022 | CNY | 21.7333 | 21.7333 | 20.8667 | 21.1722 | 21.1722 | -0.167 (-0.78%) | 612,088 |
| 27 May 2022 | CNY | 21.5333 | 21.9444 | 21.1222 | 21.3389 | 21.3389 | -0.011 (-0.05%) | 666,268 |
| 26 May 2022 | CNY | 21.6667 | 21.7333 | 20.6 | 21.35 | 21.35 | -0.261 (-1.21%) | 994,770 |
| 25 May 2022 | CNY | 21.2944 | 21.8833 | 21.2944 | 21.6111 | 21.6111 | +0.005 (+0.03%) | 617,760 |
| 24 May 2022 | CNY | 23.0278 | 23.2722 | 21.5278 | 21.6056 | 21.6056 | -1.206 (-5.28%) | 1,611,426 |
| 23 May 2022 | CNY | 22.2278 | 23.0111 | 22.2222 | 22.8111 | 22.8111 | +0.617 (+2.78%) | 1,503,720 |
| 20 May 2022 | CNY | 22.2167 | 22.4278 | 21.9389 | 22.1944 | 22.1944 | -0.072 (-0.32%) | 890,218 |
| 19 May 2022 | CNY | 21.7556 | 22.3111 | 21.6667 | 22.2667 | 22.2667 | +0.278 (+1.26%) | 1,138,822 |
| 18 May 2022 | CNY | 21.7833 | 22.3889 | 21.5833 | 21.9889 | 21.9889 | +0.233 (+1.07%) | 1,235,880 |
| 17 May 2022 | CNY | 22.0056 | 22.2722 | 21.4056 | 21.7556 | 21.7556 | -0.133 (-0.61%) | 1,068,480 |
| 16 May 2022 | CNY | 22.3333 | 22.4944 | 21.8056 | 21.8889 | 21.8889 | -0.583 (-2.60%) | 1,438,165 |
| 13 May 2022 | CNY | 21.6111 | 22.5278 | 21.2167 | 22.4722 | 22.4722 | +1.067 (+4.98%) | 1,977,480 |
| 12 May 2022 | CNY | 21.0889 | 21.5389 | 20.9778 | 21.4056 | 21.4056 | +0.117 (+0.55%) | 902,818 |
| 11 May 2022 | CNY | 20.9444 | 21.8778 | 20.9444 | 21.2889 | 21.2889 | +0.294 (+1.40%) | 1,445,763 |
| 10 May 2022 | CNY | 20.2278 | 21.1389 | 20.1389 | 20.9944 | 20.9944 | +0.411 (+2.00%) | 1,327,320 |
| 9 May 2022 | CNY | 20.9278 | 21.0889 | 20.4278 | 20.5833 | 20.5833 | -0.139 (-0.67%) | 1,343,880 |
| 6 May 2022 | CNY | 21.5444 | 21.5444 | 20.3222 | 20.7222 | 20.7222 | -0.117 (-0.56%) | 2,119,680 |
| 5 May 2022 | CNY | 19.9167 | 20.9444 | 19.7778 | 20.8389 | 20.8389 | -3.856 (-15.61%) | 1,642,140 |
| 4 May 2022 | CNY | 24.2 | 24.695 | 24.18 | 24.695 | 24.695 | -0.035 (-0.14%) | 0 |
| 3 May 2022 | CNY | 24.04 | 24.83 | 23.765 | 24.73 | 24.73 | +0.99 (+4.17%) | 0 |
| 2 May 2022 | CNY | 23.375 | 23.835 | 23.26 | 23.74 | 23.74 | +4.057 (+20.61%) | 0 |
| 29 Apr 2022 | CNY | 19.3278 | 19.75 | 18.6167 | 19.6833 | 19.6833 | +1.128 (+6.08%) | 1,353,420 |
| 28 Apr 2022 | CNY | 19.6389 | 19.6389 | 18.3333 | 18.5556 | 18.5556 | -1.133 (-5.76%) | 1,306,018 |
| 27 Apr 2022 | CNY | 18.8889 | 19.7833 | 18.3333 | 19.6889 | 19.6889 | +0.4 (+2.07%) | 1,796,040 |
