| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 29.31 | 29.47 | 28.81 | 29.01 | 29.01 | -0.17 (-0.58%) | 2,144,730 |
| 26 May 2022 | CNY | 28.89 | 29.44 | 28.51 | 29.18 | 29.18 | +0.11 (+0.38%) | 2,493,267 |
| 25 May 2022 | CNY | 28.01 | 29.5 | 28.01 | 29.07 | 29.07 | +0.86 (+3.05%) | 3,130,283 |
| 24 May 2022 | CNY | 31.2 | 31.49 | 28.1 | 28.21 | 28.21 | -2.48 (-8.08%) | 4,217,907 |
| 23 May 2022 | CNY | 30.43 | 30.87 | 30.04 | 30.69 | 30.69 | +0.3 (+0.99%) | 2,617,406 |
| 20 May 2022 | CNY | 30.65 | 31.1 | 30.09 | 30.39 | 30.39 | -0.48 (-1.55%) | 3,313,727 |
| 19 May 2022 | CNY | 30.42 | 30.97 | 29.94 | 30.87 | 30.87 | -0.42 (-1.34%) | 3,894,280 |
| 18 May 2022 | CNY | 31.4 | 32.8 | 31.06 | 31.29 | 31.29 | +0.83 (+2.72%) | 5,392,843 |
| 17 May 2022 | CNY | 32.26 | 32.41 | 29.88 | 30.46 | 30.46 | -2.29 (-6.99%) | 5,360,163 |
| 16 May 2022 | CNY | 31.39 | 33.18 | 31 | 32.75 | 32.75 | +1.6 (+5.14%) | 5,941,088 |
| 13 May 2022 | CNY | 31.81 | 32.59 | 31.08 | 31.15 | 31.15 | -1.05 (-3.26%) | 4,986,274 |
| 12 May 2022 | CNY | 32.21 | 34.48 | 31.68 | 32.2 | 32.2 | +0.5 (+1.58%) | 6,153,245 |
| 11 May 2022 | CNY | 33 | 33.8 | 31.7 | 31.7 | 31.7 | -1.71 (-5.12%) | 7,164,590 |
| 10 May 2022 | CNY | 31.7 | 34.1 | 31.33 | 33.41 | 33.41 | +0.9 (+2.77%) | 7,623,373 |
| 9 May 2022 | CNY | 32 | 32.51 | 30.94 | 32.51 | 32.51 | +0.21 (+0.65%) | 7,346,109 |
| 6 May 2022 | CNY | 29 | 35.94 | 28.8 | 32.3 | 32.3 | +2.35 (+7.85%) | 10,047,372 |
| 5 May 2022 | CNY | 29.3 | 31.7 | 28.7 | 29.95 | 29.95 | +1.62 (+5.72%) | 6,047,573 |
| 29 Apr 2022 | CNY | 27.21 | 28.84 | 27.2 | 28.33 | 28.33 | +1.36 (+5.04%) | 5,161,167 |
| 28 Apr 2022 | CNY | 28.05 | 28.58 | 26.91 | 26.97 | 26.97 | -1.79 (-6.22%) | 5,250,507 |
| 27 Apr 2022 | CNY | 26.99 | 29.96 | 26.5 | 28.76 | 28.76 | +0.96 (+3.45%) | 5,638,404 |
| 26 Apr 2022 | CNY | 30.9 | 31.6 | 27.55 | 27.8 | 27.8 | -3.72 (-11.80%) | 7,459,799 |
| 25 Apr 2022 | CNY | 36 | 36.06 | 30.6 | 31.52 | 31.52 | -4.78 (-13.17%) | 8,755,983 |
| 22 Apr 2022 | CNY | 33.2 | 38.88 | 33.04 | 36.3 | 36.3 | +1.27 (+3.63%) | 10,231,367 |
| 21 Apr 2022 | CNY | 38 | 38 | 33.33 | 35.03 | 35.03 | -7.72 (-18.06%) | 11,686,681 |
| 20 Apr 2022 | CNY | 45 | 50 | 42.67 | 42.75 | 42.75 | 0.0 (0.0%) | 15,728,018 |
