| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 25.2 | 27.35 | 25.15 | 27.35 | 27.35 | +2.49 (+10.02%) | 31,005,758 |
| 27 May 2022 | CNY | 25 | 25.33 | 24.67 | 24.86 | 24.86 | +0.06 (+0.24%) | 12,238,562 |
| 26 May 2022 | CNY | 24.25 | 25.18 | 23.94 | 24.8 | 24.8 | +0.61 (+2.52%) | 14,586,376 |
| 25 May 2022 | CNY | 23.89 | 24.26 | 23.67 | 24.19 | 24.19 | +0.28 (+1.17%) | 8,144,595 |
| 24 May 2022 | CNY | 24.9 | 24.9 | 23.89 | 23.91 | 23.91 | -1.07 (-4.28%) | 13,481,750 |
| 23 May 2022 | CNY | 25.26 | 25.33 | 24.6 | 24.98 | 24.98 | -0.39 (-1.54%) | 20,134,632 |
| 20 May 2022 | CNY | 24.13 | 25.62 | 24.12 | 25.37 | 25.37 | +1.1 (+4.53%) | 19,550,526 |
| 19 May 2022 | CNY | 24.12 | 24.46 | 23.7 | 24.27 | 24.27 | -0.27 (-1.10%) | 10,263,581 |
| 18 May 2022 | CNY | 25.01 | 25.09 | 24.5 | 24.54 | 24.54 | -0.4 (-1.60%) | 8,368,235 |
| 17 May 2022 | CNY | 24.66 | 25.16 | 24.29 | 24.94 | 24.94 | +0.14 (+0.56%) | 10,536,688 |
| 16 May 2022 | CNY | 24.88 | 25.2 | 24.45 | 24.8 | 24.8 | +0.16 (+0.65%) | 10,375,382 |
| 13 May 2022 | CNY | 24.34 | 24.69 | 24.25 | 24.64 | 24.64 | +0.3 (+1.23%) | 9,677,368 |
| 12 May 2022 | CNY | 23.93 | 24.88 | 23.9 | 24.34 | 24.34 | +0.21 (+0.87%) | 13,059,627 |
| 11 May 2022 | CNY | 23.88 | 24.55 | 23.82 | 24.13 | 24.13 | +0.14 (+0.58%) | 14,223,920 |
| 10 May 2022 | CNY | 23.21 | 24.06 | 22.8 | 23.99 | 23.99 | +0.56 (+2.39%) | 11,979,919 |
| 9 May 2022 | CNY | 23 | 23.72 | 22.89 | 23.43 | 23.43 | +0.24 (+1.03%) | 9,156,979 |
| 6 May 2022 | CNY | 24.01 | 24.11 | 22.96 | 23.19 | 23.19 | -1.51 (-6.11%) | 18,408,141 |
| 5 May 2022 | CNY | 24.69 | 25.25 | 24.41 | 24.7 | 24.7 | +0.1 (+0.41%) | 16,898,134 |
| 29 Apr 2022 | CNY | 24.49 | 25.26 | 24.1 | 24.6 | 24.6 | +0.42 (+1.74%) | 18,421,353 |
| 28 Apr 2022 | CNY | 23.9 | 25.1 | 23.85 | 24.18 | 24.18 | -1.01 (-4.01%) | 21,603,444 |
| 27 Apr 2022 | CNY | 24.5 | 25.5 | 23.57 | 25.19 | 25.19 | +0.2 (+0.80%) | 22,214,330 |
| 26 Apr 2022 | CNY | 24.5 | 25.99 | 23.7 | 24.99 | 24.99 | 0.0 (0.0%) | 25,217,099 |
| 25 Apr 2022 | CNY | 26.69 | 26.89 | 24.99 | 24.99 | 24.99 | -2.78 (-10.01%) | 23,369,402 |
| 22 Apr 2022 | CNY | 28.8 | 29.41 | 27.4 | 27.77 | 27.77 | -1.01 (-3.51%) | 22,330,723 |
| 21 Apr 2022 | CNY | 29.58 | 30.47 | 28.58 | 28.78 | 28.78 | -1.46 (-4.83%) | 22,343,388 |
| 20 Apr 2022 | CNY | 29.6 | 30.69 | 28.8 | 30.24 | 30.24 | +0.58 (+1.96%) | 27,064,853 |
| 19 Apr 2022 | CNY | 30 | 30.78 | 29.36 | 29.66 | 29.66 | -0.34 (-1.13%) | 18,838,813 |
| 18 Apr 2022 | CNY | 30 | 30.87 | 29.3 | 30 | 30 | -0.34 (-1.12%) | 26,597,342 |
| 15 Apr 2022 | CNY | 31.15 | 31.88 | 30.13 | 30.34 | 30.34 | -0.57 (-1.84%) | 42,004,394 |
| 14 Apr 2022 | CNY | 28.31 | 30.91 | 28.09 | 30.91 | 30.91 | +2.81 (+10%) | 42,592,623 |
