| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 28.1 | 28.66 | 28.07 | 28.4 | 28.4 | +0.4 (+1.43%) | 33,708,996 |
| 27 May 2022 | CNY | 28 | 28.36 | 27.56 | 28 | 28 | -0.02 (-0.07%) | 28,857,334 |
| 26 May 2022 | CNY | 28.12 | 28.88 | 27.77 | 28.02 | 28.02 | -0.13 (-0.46%) | 37,976,714 |
| 25 May 2022 | CNY | 27.59 | 28.4 | 27.4 | 28.15 | 28.15 | +0.28 (+1.00%) | 34,124,038 |
| 24 May 2022 | CNY | 29.29 | 29.62 | 27.65 | 27.87 | 27.87 | -1.41 (-4.82%) | 49,634,758 |
| 23 May 2022 | CNY | 28.18 | 29.79 | 28.18 | 29.28 | 29.28 | +0.72 (+2.52%) | 47,405,183 |
| 20 May 2022 | CNY | 29 | 30.21 | 28.38 | 28.56 | 28.56 | -0.47 (-1.62%) | 65,876,242 |
| 19 May 2022 | CNY | 29 | 29.8 | 28.7 | 29.03 | 29.03 | -0.45 (-1.53%) | 41,306,066 |
| 18 May 2022 | CNY | 29.52 | 30.85 | 28.67 | 29.48 | 29.48 | -0.33 (-1.11%) | 66,037,486 |
| 17 May 2022 | CNY | 27.65 | 30.2 | 27.65 | 29.81 | 29.81 | +1.73 (+6.16%) | 85,702,717 |
| 16 May 2022 | CNY | 26.12 | 28.57 | 26.06 | 28.08 | 28.08 | +2.01 (+7.71%) | 79,031,421 |
| 13 May 2022 | CNY | 27.81 | 27.96 | 25.75 | 26.07 | 26.07 | -1.58 (-5.71%) | 69,409,952 |
| 12 May 2022 | CNY | 25.94 | 28.58 | 25.78 | 27.65 | 27.65 | +1.67 (+6.43%) | 92,910,759 |
| 11 May 2022 | CNY | 24.98 | 26.86 | 24.98 | 25.98 | 25.98 | +0.77 (+3.05%) | 56,177,113 |
| 10 May 2022 | CNY | 24.15 | 25.63 | 23.43 | 25.21 | 25.21 | -0.34 (-1.33%) | 46,982,831 |
| 9 May 2022 | CNY | 25 | 25.7 | 24.5 | 25.55 | 25.55 | +0.25 (+0.99%) | 29,392,939 |
| 6 May 2022 | CNY | 26.29 | 26.6 | 25 | 25.3 | 25.3 | -1.68 (-6.23%) | 51,379,520 |
| 5 May 2022 | CNY | 25.46 | 27.8 | 25.25 | 26.98 | 26.98 | +1 (+3.85%) | 60,175,143 |
| 29 Apr 2022 | CNY | 25.23 | 26.45 | 25.05 | 25.98 | 25.98 | +0.92 (+3.67%) | 55,769,090 |
| 28 Apr 2022 | CNY | 25.6 | 26.22 | 24.5 | 25.06 | 25.06 | -0.53 (-2.07%) | 50,405,788 |
| 27 Apr 2022 | CNY | 25.31 | 25.74 | 23.92 | 25.59 | 25.59 | -0.27 (-1.04%) | 59,966,005 |
| 26 Apr 2022 | CNY | 24.51 | 26.51 | 24.1 | 25.86 | 25.86 | +1.76 (+7.30%) | 68,351,535 |
| 25 Apr 2022 | CNY | 24.41 | 25.27 | 23.88 | 24.1 | 24.1 | -1.36 (-5.34%) | 40,000,186 |
| 22 Apr 2022 | CNY | 25.6 | 26.48 | 24.9 | 25.46 | 25.46 | -0.57 (-2.19%) | 43,630,536 |
| 21 Apr 2022 | CNY | 27.6 | 27.94 | 25.8 | 26.03 | 26.03 | -2.09 (-7.43%) | 58,026,295 |
| 20 Apr 2022 | CNY | 27.51 | 28.82 | 27.21 | 28.12 | 28.12 | +0.39 (+1.41%) | 50,307,885 |
| 19 Apr 2022 | CNY | 28.45 | 29.49 | 27.46 | 27.73 | 27.73 | -0.76 (-2.67%) | 65,075,442 |
| 18 Apr 2022 | CNY | 26.71 | 28.49 | 26.3 | 28.49 | 28.49 | +1.43 (+5.28%) | 63,690,175 |
| 15 Apr 2022 | CNY | 27.86 | 28.65 | 26.71 | 27.06 | 27.06 | -1.09 (-3.87%) | 65,576,964 |
| 14 Apr 2022 | CNY | 28.33 | 29.3 | 27.64 | 28.15 | 28.15 | +0.37 (+1.33%) | 86,438,775 |
