| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 24.793 | 25.387 | 24.6445 | 25.0974 | 25.0974 | +0.104 (+0.42%) | 1,240,591 |
| 26 May 2022 | CNY | 25.2533 | 25.3202 | 23.8351 | 24.9934 | 24.9934 | -0.854 (-3.30%) | 1,892,485 |
| 25 May 2022 | CNY | 26.5082 | 26.7087 | 24.6593 | 25.8474 | 25.8474 | -0.728 (-2.74%) | 2,600,123 |
| 24 May 2022 | CNY | 28.2234 | 28.4982 | 25.3202 | 26.575 | 26.575 | -1.478 (-5.27%) | 3,287,575 |
| 23 May 2022 | CNY | 28.216 | 29.3372 | 26.9389 | 28.0527 | 28.0527 | +1.24 (+4.63%) | 3,378,847 |
| 20 May 2022 | CNY | 26.9537 | 27.6888 | 26.4191 | 26.8126 | 26.8126 | 0.0 (0.0%) | 1,049,637 |
| 19 May 2022 | CNY | 26.872 | 27.1765 | 25.981 | 26.8126 | 26.8126 | -0.408 (-1.50%) | 1,561,391 |
| 18 May 2022 | CNY | 27.7334 | 28.5501 | 26.8052 | 27.221 | 27.221 | -0.512 (-1.85%) | 1,418,563 |
| 17 May 2022 | CNY | 26.731 | 27.919 | 26.2557 | 27.7334 | 27.7334 | +0.765 (+2.84%) | 1,445,466 |
| 16 May 2022 | CNY | 26.7978 | 27.9858 | 26.575 | 26.9686 | 26.9686 | +0.423 (+1.59%) | 1,738,168 |
| 13 May 2022 | CNY | 26.9537 | 27.1913 | 26.085 | 26.5453 | 26.5453 | -0.156 (-0.58%) | 1,318,247 |
| 12 May 2022 | CNY | 26.7532 | 27.5255 | 26.2483 | 26.7013 | 26.7013 | +0.097 (+0.36%) | 1,590,305 |
| 11 May 2022 | CNY | 27.5477 | 28.1121 | 26.3597 | 26.6047 | 26.6047 | -1.574 (-5.59%) | 2,239,413 |
| 10 May 2022 | CNY | 26.7755 | 29.1813 | 26.7755 | 28.1789 | 28.1789 | +0.587 (+2.13%) | 2,726,318 |
| 9 May 2022 | CNY | 25.3944 | 28.3348 | 25.3573 | 27.5923 | 27.5923 | +2.51 (+10.01%) | 2,376,847 |
| 6 May 2022 | CNY | 24.3474 | 25.3202 | 23.8351 | 25.0826 | 25.0826 | +0.282 (+1.14%) | 796,389 |
| 5 May 2022 | CNY | 23.4638 | 25.8399 | 22.8772 | 24.8004 | 24.8004 | +1.374 (+5.86%) | 1,734,878 |
| 29 Apr 2022 | CNY | 22.8921 | 24.1915 | 22.5728 | 23.4267 | 23.4267 | +0.483 (+2.10%) | 1,670,978 |
| 28 Apr 2022 | CNY | 22.8401 | 23.6049 | 22.1347 | 22.9441 | 22.9441 | 0.0 (0.0%) | 1,520,985 |
| 27 Apr 2022 | CNY | 22.2758 | 22.9441 | 21.5704 | 22.9441 | 22.9441 | +0.163 (+0.72%) | 1,296,721 |
| 26 Apr 2022 | CNY | 23.0183 | 23.0183 | 21.1694 | 22.7807 | 22.7807 | -0.238 (-1.03%) | 1,599,491 |
| 25 Apr 2022 | CNY | 22.9292 | 23.4713 | 22.2758 | 23.0183 | 23.0183 | -0.045 (-0.19%) | 1,745,770 |
| 22 Apr 2022 | CNY | 23.152 | 23.6643 | 22.3352 | 23.0629 | 23.0629 | +0.059 (+0.26%) | 1,579,050 |
| 21 Apr 2022 | CNY | 25.2608 | 25.7137 | 22.9292 | 23.0035 | 23.0035 | -2.354 (-9.28%) | 1,364,286 |
| 20 Apr 2022 | CNY | 25.1865 | 26.3523 | 24.8746 | 25.3573 | 25.3573 | -0.074 (-0.29%) | 1,502,685 |
| 19 Apr 2022 | CNY | 26.0033 | 26.0627 | 24.3623 | 25.4315 | 25.4315 | -0.386 (-1.50%) | 1,494,400 |
| 18 Apr 2022 | CNY | 23.9019 | 25.9884 | 23.2485 | 25.8177 | 25.8177 | +1.723 (+7.15%) | 1,367,918 |
| 15 Apr 2022 | CNY | 24.5776 | 25.1197 | 23.0258 | 24.095 | 24.095 | -0.334 (-1.37%) | 1,497,745 |
| 14 Apr 2022 | CNY | 24.9415 | 24.9489 | 24.1692 | 24.4291 | 24.4291 | -0.171 (-0.69%) | 592,867 |
| 13 Apr 2022 | CNY | 25.1717 | 25.3573 | 24.288 | 24.5999 | 24.5999 | -0.973 (-3.80%) | 943,634 |
