| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 28.68 | 29.35 | 28.67 | 28.88 | 28.88 | +0.23 (+0.80%) | 3,378,753 |
| 24 May 2022 | CNY | 30.22 | 30.54 | 28.61 | 28.65 | 28.65 | -1.63 (-5.38%) | 6,317,828 |
| 23 May 2022 | CNY | 30.75 | 30.87 | 30.21 | 30.28 | 30.28 | -0.27 (-0.88%) | 4,029,419 |
| 20 May 2022 | CNY | 29.66 | 30.8 | 29.6 | 30.55 | 30.55 | +0.85 (+2.86%) | 6,228,406 |
| 19 May 2022 | CNY | 29.1 | 29.91 | 29.01 | 29.7 | 29.7 | +0.01 (+0.03%) | 5,304,449 |
| 18 May 2022 | CNY | 29.32 | 30.15 | 29.12 | 29.69 | 29.69 | +0.45 (+1.54%) | 5,661,309 |
| 17 May 2022 | CNY | 28.94 | 29.3 | 28.34 | 29.24 | 29.24 | +0.09 (+0.31%) | 4,808,489 |
| 16 May 2022 | CNY | 29 | 29.54 | 28.72 | 29.15 | 29.15 | +0.35 (+1.22%) | 5,537,385 |
| 13 May 2022 | CNY | 29.29 | 29.48 | 28.67 | 28.8 | 28.8 | -0.53 (-1.81%) | 5,838,030 |
| 12 May 2022 | CNY | 27.55 | 29.33 | 27.45 | 29.33 | 29.33 | +1.62 (+5.85%) | 10,681,310 |
| 11 May 2022 | CNY | 28.48 | 29.3 | 27.66 | 27.71 | 27.71 | -0.69 (-2.43%) | 9,572,370 |
| 10 May 2022 | CNY | 27.87 | 28.6 | 27.6 | 28.4 | 28.4 | +0.25 (+0.89%) | 6,169,771 |
| 9 May 2022 | CNY | 27.8 | 28.41 | 27.71 | 28.15 | 28.15 | -0.01 (-0.04%) | 5,352,693 |
| 6 May 2022 | CNY | 27.13 | 28.46 | 27.05 | 28.16 | 28.16 | +0.51 (+1.84%) | 7,219,798 |
| 5 May 2022 | CNY | 27 | 28.29 | 27 | 27.65 | 27.65 | +0.34 (+1.24%) | 6,658,977 |
| 29 Apr 2022 | CNY | 27.4 | 27.75 | 26.1 | 27.31 | 27.31 | +0.34 (+1.26%) | 8,130,788 |
| 28 Apr 2022 | CNY | 26.1 | 27.11 | 25.61 | 26.97 | 26.97 | +0.44 (+1.66%) | 5,803,934 |
| 27 Apr 2022 | CNY | 24.6 | 26.64 | 24.51 | 26.53 | 26.53 | +1.18 (+4.65%) | 6,209,291 |
| 26 Apr 2022 | CNY | 26.48 | 27.15 | 24.81 | 25.35 | 25.35 | -1.27 (-4.77%) | 7,253,785 |
| 25 Apr 2022 | CNY | 27.53 | 28.38 | 26.58 | 26.62 | 26.62 | -1.27 (-4.55%) | 7,748,882 |
| 22 Apr 2022 | CNY | 26.5 | 28.44 | 26.3 | 27.89 | 27.89 | +0.98 (+3.64%) | 10,055,820 |
| 21 Apr 2022 | CNY | 26.9 | 27.63 | 26.36 | 26.91 | 26.91 | +0.03 (+0.11%) | 7,204,131 |
| 20 Apr 2022 | CNY | 26.33 | 27.77 | 26.19 | 26.88 | 26.88 | +0.51 (+1.93%) | 7,970,940 |
| 19 Apr 2022 | CNY | 26.25 | 26.45 | 25.98 | 26.37 | 26.37 | +0.12 (+0.46%) | 3,696,225 |
| 18 Apr 2022 | CNY | 25.71 | 26.56 | 25.38 | 26.25 | 26.25 | -1.15 (-4.20%) | 4,347,492 |
| 14 Apr 2022 | CNY | 27.86 | 27.88 | 27.38 | 27.4 | 27.4 | -0.2 (-0.72%) | 4,531,562 |
| 13 Apr 2022 | CNY | 27.6 | 28.09 | 27.13 | 27.6 | 27.6 | -0.2 (-0.72%) | 5,837,653 |
| 12 Apr 2022 | CNY | 26.85 | 27.94 | 26.85 | 27.8 | 27.8 | +0.65 (+2.39%) | 6,156,150 |
| 11 Apr 2022 | CNY | 28.49 | 28.5 | 27.08 | 27.15 | 27.15 | -1.71 (-5.93%) | 9,434,661 |
| 8 Apr 2022 | CNY | 29.96 | 30.47 | 28.77 | 28.86 | 28.86 | -1.3 (-4.31%) | 12,591,026 |
