| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 30.5 | 31.3 | 29.83 | 30.8 | 30.8 | +0.63 (+2.09%) | 852,300 |
| 26 May 2022 | CNY | 31.25 | 31.25 | 29.96 | 30.17 | 30.17 | -1.22 (-3.89%) | 958,500 |
| 25 May 2022 | CNY | 31.06 | 32.3 | 30.48 | 31.39 | 31.39 | +0.18 (+0.58%) | 1,308,465 |
| 24 May 2022 | CNY | 34.19 | 34.42 | 31 | 31.21 | 31.21 | -2.99 (-8.74%) | 2,455,733 |
| 23 May 2022 | CNY | 32.58 | 35.29 | 31.76 | 34.2 | 34.2 | +1.88 (+5.82%) | 2,693,591 |
| 20 May 2022 | CNY | 31.52 | 32.37 | 31.31 | 32.32 | 32.32 | +1.11 (+3.56%) | 1,501,168 |
| 19 May 2022 | CNY | 30.81 | 31.41 | 30 | 31.21 | 31.21 | -0.07 (-0.22%) | 840,968 |
| 18 May 2022 | CNY | 30.36 | 31.64 | 30.36 | 31.28 | 31.28 | +0.51 (+1.66%) | 1,077,606 |
| 17 May 2022 | CNY | 30.69 | 31.21 | 30.12 | 30.77 | 30.77 | +0.06 (+0.20%) | 949,206 |
| 16 May 2022 | CNY | 31 | 31.39 | 30 | 30.71 | 30.71 | -0.41 (-1.32%) | 1,254,087 |
| 13 May 2022 | CNY | 30.32 | 31.5 | 29.53 | 31.12 | 31.12 | +1.22 (+4.08%) | 1,785,159 |
| 12 May 2022 | CNY | 29.31 | 30.34 | 29.31 | 29.9 | 29.9 | 0.0 (0.0%) | 914,800 |
| 11 May 2022 | CNY | 29.66 | 30.86 | 29.59 | 29.9 | 29.9 | +0.25 (+0.84%) | 1,513,858 |
| 10 May 2022 | CNY | 28.34 | 29.92 | 28.34 | 29.65 | 29.65 | +0.89 (+3.09%) | 1,084,205 |
| 9 May 2022 | CNY | 28.46 | 29.26 | 28.45 | 28.76 | 28.76 | +0.18 (+0.63%) | 997,200 |
| 6 May 2022 | CNY | 27.67 | 29 | 27.67 | 28.58 | 28.58 | +0.08 (+0.28%) | 1,355,700 |
| 5 May 2022 | CNY | 28.21 | 29.2 | 28.21 | 28.5 | 28.5 | +0.62 (+2.22%) | 1,637,229 |
| 29 Apr 2022 | CNY | 27.7 | 28 | 26.69 | 27.88 | 27.88 | +1.17 (+4.38%) | 1,291,094 |
| 28 Apr 2022 | CNY | 27.5 | 28.26 | 26.69 | 26.71 | 26.71 | -1.29 (-4.61%) | 1,712,878 |
| 27 Apr 2022 | CNY | 25.68 | 28 | 25 | 28 | 28 | +1.43 (+5.38%) | 1,823,845 |
| 26 Apr 2022 | CNY | 27.47 | 28.3 | 26.12 | 26.57 | 26.57 | -0.76 (-2.78%) | 1,475,900 |
| 25 Apr 2022 | CNY | 29.79 | 29.86 | 27.16 | 27.33 | 27.33 | -3.07 (-10.10%) | 1,714,372 |
| 22 Apr 2022 | CNY | 29.77 | 31.33 | 29.77 | 30.4 | 30.4 | -1.12 (-3.55%) | 1,518,053 |
| 21 Apr 2022 | CNY | 32.79 | 33.26 | 31.04 | 31.52 | 31.52 | -2.03 (-6.05%) | 1,984,106 |
| 20 Apr 2022 | CNY | 33 | 35.28 | 32.8 | 33.55 | 33.55 | +0.62 (+1.88%) | 2,234,460 |
| 19 Apr 2022 | CNY | 33.44 | 34.1 | 32.8 | 32.93 | 32.93 | -1.1 (-3.23%) | 1,593,461 |
| 18 Apr 2022 | CNY | 31.8 | 34.46 | 31.8 | 34.03 | 34.03 | +1.59 (+4.90%) | 2,523,277 |
| 15 Apr 2022 | CNY | 31.95 | 32.95 | 30.52 | 32.44 | 32.44 | +0.28 (+0.87%) | 2,126,205 |
| 14 Apr 2022 | CNY | 32.23 | 33 | 32.08 | 32.16 | 32.16 | +0.22 (+0.69%) | 1,108,700 |
| 13 Apr 2022 | CNY | 34.18 | 34.18 | 31.8 | 31.94 | 31.94 | -2.34 (-6.83%) | 1,713,911 |
