| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 23.29 | 25.47 | 23.29 | 25.47 | 25.47 | +2.32 (+10.02%) | 19,401,800 |
| 27 May 2022 | CNY | 23.45 | 23.7 | 22.9 | 23.15 | 23.15 | +0.02 (+0.09%) | 14,855,814 |
| 26 May 2022 | CNY | 22.51 | 23.28 | 22.35 | 23.13 | 23.13 | +0.65 (+2.89%) | 15,467,997 |
| 25 May 2022 | CNY | 21.75 | 22.95 | 21.61 | 22.48 | 22.48 | +0.6 (+2.74%) | 9,512,455 |
| 24 May 2022 | CNY | 22.89 | 23.28 | 21.79 | 21.88 | 21.88 | -0.74 (-3.27%) | 14,056,424 |
| 23 May 2022 | CNY | 22.31 | 22.66 | 22.26 | 22.62 | 22.62 | +0.43 (+1.94%) | 5,859,058 |
| 20 May 2022 | CNY | 21.79 | 22.29 | 21.79 | 22.19 | 22.19 | +0.45 (+2.07%) | 6,818,590 |
| 19 May 2022 | CNY | 21.55 | 21.78 | 21.25 | 21.74 | 21.74 | -0.14 (-0.64%) | 4,838,391 |
| 18 May 2022 | CNY | 22.03 | 22.37 | 21.7 | 21.88 | 21.88 | -0.04 (-0.18%) | 7,559,156 |
| 17 May 2022 | CNY | 22.1 | 22.15 | 21.55 | 21.92 | 21.92 | -0.19 (-0.86%) | 5,066,592 |
| 16 May 2022 | CNY | 22.38 | 22.86 | 21.96 | 22.11 | 22.11 | -0.28 (-1.25%) | 6,216,429 |
| 13 May 2022 | CNY | 22.6 | 23.02 | 22.21 | 22.39 | 22.39 | -0.19 (-0.84%) | 5,734,332 |
| 12 May 2022 | CNY | 22.4 | 22.89 | 22.22 | 22.58 | 22.58 | +0.18 (+0.80%) | 6,749,472 |
| 11 May 2022 | CNY | 22.3 | 23.27 | 22.08 | 22.4 | 22.4 | +0.22 (+0.99%) | 13,652,708 |
| 10 May 2022 | CNY | 21.56 | 22.47 | 21.41 | 22.18 | 22.18 | +0.62 (+2.88%) | 9,325,866 |
| 9 May 2022 | CNY | 21.5 | 21.86 | 21.3 | 21.56 | 21.56 | +0.03 (+0.14%) | 6,003,266 |
| 6 May 2022 | CNY | 21.02 | 21.9 | 20.85 | 21.53 | 21.53 | +0.03 (+0.14%) | 9,114,967 |
| 5 May 2022 | CNY | 20.67 | 21.77 | 20.61 | 21.5 | 21.5 | +0.61 (+2.92%) | 11,162,638 |
| 29 Apr 2022 | CNY | 19.92 | 21.2 | 19.8 | 20.89 | 20.89 | +1.13 (+5.72%) | 14,154,883 |
| 28 Apr 2022 | CNY | 20.04 | 20.16 | 19.46 | 19.76 | 19.76 | -0.41 (-2.03%) | 10,398,283 |
| 27 Apr 2022 | CNY | 19 | 20.22 | 18.63 | 20.17 | 20.17 | +1.01 (+5.27%) | 13,923,157 |
| 26 Apr 2022 | CNY | 20.05 | 20.25 | 19.11 | 19.16 | 19.16 | -1.05 (-5.20%) | 16,501,152 |
| 25 Apr 2022 | CNY | 21.75 | 21.93 | 20.18 | 20.21 | 20.21 | -1.63 (-7.46%) | 11,127,469 |
| 22 Apr 2022 | CNY | 22.03 | 22.28 | 21.48 | 21.84 | 21.84 | -0.32 (-1.44%) | 8,383,672 |
| 21 Apr 2022 | CNY | 22.88 | 23.08 | 22 | 22.16 | 22.16 | -0.84 (-3.65%) | 10,016,574 |
| 20 Apr 2022 | CNY | 23.3 | 23.66 | 22.94 | 23 | 23 | -0.28 (-1.20%) | 7,235,508 |
| 19 Apr 2022 | CNY | 23.86 | 24.12 | 23.19 | 23.28 | 23.28 | -0.53 (-2.23%) | 6,783,334 |
| 18 Apr 2022 | CNY | 23.7 | 23.87 | 22.82 | 23.81 | 23.81 | +0.29 (+1.23%) | 6,327,400 |
| 15 Apr 2022 | CNY | 23.51 | 23.85 | 23.2 | 23.52 | 23.52 | -0.23 (-0.97%) | 8,966,023 |
| 14 Apr 2022 | CNY | 23.8 | 24.38 | 23.72 | 23.75 | 23.75 | +0.06 (+0.25%) | 8,581,405 |
