| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | CNY | 23.5 | 23.96 | 23.46 | 23.95 | 23.95 | +0.25 (+1.05%) | 1,740,717 |
| 10 Jun 2022 | CNY | 23.6 | 23.87 | 23.35 | 23.7 | 23.7 | +0.1 (+0.42%) | 2,105,221 |
| 9 Jun 2022 | CNY | 23.82 | 24.05 | 23.39 | 23.6 | 23.6 | -0.43 (-1.79%) | 2,249,151 |
| 8 Jun 2022 | CNY | 24.7 | 25.16 | 23.6 | 24.03 | 24.03 | -0.61 (-2.48%) | 3,438,572 |
| 7 Jun 2022 | CNY | 25.4 | 25.51 | 24.4 | 24.64 | 24.64 | -0.82 (-3.22%) | 4,088,897 |
| 6 Jun 2022 | CNY | 24.99 | 25.5 | 24.87 | 25.46 | 25.46 | +0.5 (+2.00%) | 3,357,256 |
| 2 Jun 2022 | CNY | 25 | 25.4 | 24.8 | 24.96 | 24.96 | -0.12 (-0.48%) | 2,730,860 |
| 1 Jun 2022 | CNY | 25.45 | 25.78 | 24.9 | 25.08 | 25.08 | -0.44 (-1.72%) | 3,250,089 |
| 31 May 2022 | CNY | 25.14 | 25.58 | 24.75 | 25.52 | 25.52 | -0.27 (-1.05%) | 4,206,617 |
| 30 May 2022 | CNY | 24.99 | 26.66 | 24.6 | 25.79 | 25.79 | +1.19 (+4.84%) | 5,045,131 |
| 27 May 2022 | CNY | 24.91 | 25.38 | 24.11 | 24.6 | 24.6 | -0.25 (-1.01%) | 3,550,230 |
| 26 May 2022 | CNY | 25.27 | 25.85 | 24.8 | 24.85 | 24.85 | -0.23 (-0.92%) | 3,615,897 |
| 25 May 2022 | CNY | 24.83 | 25.27 | 24.45 | 25.08 | 25.08 | +0.39 (+1.58%) | 2,965,657 |
| 24 May 2022 | CNY | 27 | 27.18 | 24.65 | 24.69 | 24.69 | -2.25 (-8.35%) | 5,530,816 |
| 23 May 2022 | CNY | 27.37 | 27.68 | 26.07 | 26.94 | 26.94 | -1.25 (-4.43%) | 5,873,693 |
| 20 May 2022 | CNY | 27.37 | 29.4 | 27.37 | 28.19 | 28.19 | +1.21 (+4.48%) | 7,973,452 |
| 19 May 2022 | CNY | 26.3 | 26.99 | 25.8 | 26.98 | 26.98 | +0.28 (+1.05%) | 4,876,344 |
| 18 May 2022 | CNY | 26.54 | 27.33 | 26.5 | 26.7 | 26.7 | -0.05 (-0.19%) | 4,812,985 |
| 17 May 2022 | CNY | 27.84 | 27.84 | 25.95 | 26.75 | 26.75 | -0.85 (-3.08%) | 6,521,718 |
| 16 May 2022 | CNY | 28.89 | 29.33 | 26.79 | 27.6 | 27.6 | -1.21 (-4.20%) | 7,790,745 |
| 13 May 2022 | CNY | 29.5 | 30.48 | 28.3 | 28.81 | 28.81 | -0.65 (-2.21%) | 7,804,605 |
| 12 May 2022 | CNY | 34.01 | 34.48 | 29.05 | 29.46 | 29.46 | -4.48 (-13.20%) | 11,263,667 |
| 11 May 2022 | CNY | 35 | 36.17 | 32.8 | 33.94 | 33.94 | -1.83 (-5.12%) | 13,446,177 |
| 10 May 2022 | CNY | 31.49 | 36.99 | 30.49 | 35.77 | 35.77 | +3.03 (+9.25%) | 13,962,822 |
| 9 May 2022 | CNY | 30.52 | 34 | 29.07 | 32.74 | 32.74 | +3.55 (+12.16%) | 12,512,878 |
| 6 May 2022 | CNY | 27.14 | 31.33 | 27.12 | 29.19 | 29.19 | +0.69 (+2.42%) | 12,257,115 |
| 5 May 2022 | CNY | 26.35 | 29.37 | 25.8 | 28.5 | 28.5 | +2.8 (+10.89%) | 11,306,390 |
| 29 Apr 2022 | CNY | 25.08 | 26.98 | 23.92 | 25.7 | 25.7 | -1.16 (-4.32%) | 10,292,454 |
| 28 Apr 2022 | CNY | 23.5 | 27.27 | 23.12 | 26.86 | 26.86 | +1.97 (+7.91%) | 11,179,001 |
| 27 Apr 2022 | CNY | 23 | 26.68 | 22.86 | 24.89 | 24.89 | +0.03 (+0.12%) | 9,711,872 |
