| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 26.5 | 26.5 | 25.28 | 25.63 | 25.63 | -1.01 (-3.79%) | 5,559,117 |
| 7 Jun 2022 | CNY | 25.03 | 26.64 | 24.42 | 26.64 | 26.64 | +1.68 (+6.73%) | 8,095,360 |
| 6 Jun 2022 | CNY | 24.63 | 25.14 | 24.56 | 24.96 | 24.96 | -5.44 (-17.89%) | 1,819,141 |
| 3 Jun 2022 | CNY | 30.6 | 30.6 | 30.4 | 30.4 | 30.4 | +5.86 (+23.88%) | 0 |
| 2 Jun 2022 | CNY | 24.99 | 24.99 | 24.13 | 24.54 | 24.54 | -0.26 (-1.05%) | 1,831,986 |
| 1 Jun 2022 | CNY | 25.11 | 25.55 | 24.68 | 24.8 | 24.8 | -0.2 (-0.80%) | 1,738,425 |
| 31 May 2022 | CNY | 24.96 | 25.14 | 24.22 | 25 | 25 | +0.07 (+0.28%) | 1,841,793 |
| 30 May 2022 | CNY | 25.7 | 25.78 | 24.6 | 24.93 | 24.93 | -0.47 (-1.85%) | 1,805,527 |
| 27 May 2022 | CNY | 26.06 | 26.3 | 25.05 | 25.4 | 25.4 | -0.66 (-2.53%) | 2,250,234 |
| 26 May 2022 | CNY | 26.99 | 27 | 25.67 | 26.06 | 26.06 | -0.47 (-1.77%) | 2,054,158 |
| 25 May 2022 | CNY | 25.17 | 26.75 | 25.17 | 26.53 | 26.53 | +1.13 (+4.45%) | 2,514,221 |
| 24 May 2022 | CNY | 28.11 | 28.15 | 25.4 | 25.4 | 25.4 | -2.75 (-9.77%) | 4,355,270 |
| 23 May 2022 | CNY | 27 | 28.26 | 27 | 28.15 | 28.15 | +1 (+3.68%) | 3,466,207 |
| 20 May 2022 | CNY | 27.38 | 27.98 | 26.7 | 27.15 | 27.15 | +0.33 (+1.23%) | 3,082,618 |
| 19 May 2022 | CNY | 26.96 | 27.1 | 26.32 | 26.82 | 26.82 | -0.18 (-0.67%) | 1,959,601 |
| 18 May 2022 | CNY | 27.07 | 27.47 | 26.86 | 27 | 27 | -0.2 (-0.74%) | 1,928,201 |
| 17 May 2022 | CNY | 28.15 | 28.15 | 27.03 | 27.2 | 27.2 | -1.02 (-3.61%) | 3,079,151 |
| 16 May 2022 | CNY | 28.38 | 28.98 | 27.93 | 28.22 | 28.22 | +0.04 (+0.14%) | 2,885,728 |
| 13 May 2022 | CNY | 28.39 | 28.79 | 27.6 | 28.18 | 28.18 | +0.06 (+0.21%) | 3,344,440 |
| 12 May 2022 | CNY | 27.73 | 29 | 27.57 | 28.12 | 28.12 | +0.47 (+1.70%) | 5,110,948 |
| 11 May 2022 | CNY | 27.54 | 29.09 | 27.49 | 27.65 | 27.65 | +0.07 (+0.25%) | 5,760,249 |
| 10 May 2022 | CNY | 27 | 27.8 | 27 | 27.58 | 27.58 | -0.27 (-0.97%) | 3,745,062 |
| 9 May 2022 | CNY | 27.93 | 28.55 | 27.06 | 27.85 | 27.85 | -0.34 (-1.21%) | 5,552,975 |
| 6 May 2022 | CNY | 26.49 | 28.59 | 26.09 | 28.19 | 28.19 | +0.89 (+3.26%) | 7,024,306 |
| 5 May 2022 | CNY | 24.82 | 27.3 | 24.81 | 27.3 | 27.3 | -2.7 (-9%) | 4,518,502 |
| 4 May 2022 | CNY | 29.9 | 30.4 | 29.4 | 30 | 30 | -0.2 (-0.66%) | 0 |
| 3 May 2022 | CNY | 31 | 31 | 30.1 | 30.2 | 30.2 | -0.7 (-2.27%) | 0 |
| 2 May 2022 | CNY | 31.1 | 31.3 | 30.7 | 30.9 | 30.9 | +6.1 (+24.60%) | 0 |
| 29 Apr 2022 | CNY | 23.41 | 25.2 | 23.41 | 24.8 | 24.8 | +1.51 (+6.48%) | 3,987,713 |
| 28 Apr 2022 | CNY | 24.85 | 24.85 | 23.29 | 23.29 | 23.29 | -1.5 (-6.05%) | 2,700,035 |
