| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 23.45 | 23.88 | 23.23 | 23.56 | 23.56 | -0.11 (-0.46%) | 27,541,160 |
| 26 May 2022 | CNY | 23.88 | 24.69 | 23.42 | 23.67 | 23.67 | +0.54 (+2.33%) | 59,618,916 |
| 25 May 2022 | CNY | 21.91 | 23.13 | 21.66 | 23.13 | 23.13 | +2.1 (+9.99%) | 38,017,813 |
| 24 May 2022 | CNY | 22.05 | 22.08 | 21.03 | 21.03 | 21.03 | -1 (-4.54%) | 15,042,603 |
| 23 May 2022 | CNY | 22.4 | 22.47 | 21.85 | 22.03 | 22.03 | -0.55 (-2.44%) | 16,129,781 |
| 20 May 2022 | CNY | 22.03 | 22.64 | 22 | 22.58 | 22.58 | +0.46 (+2.08%) | 16,726,735 |
| 19 May 2022 | CNY | 22 | 22.19 | 21.64 | 22.12 | 22.12 | -0.53 (-2.34%) | 18,566,992 |
| 18 May 2022 | CNY | 22.55 | 23.18 | 22.45 | 22.65 | 22.65 | +0.12 (+0.53%) | 18,598,721 |
| 17 May 2022 | CNY | 22.7 | 22.95 | 22.41 | 22.53 | 22.53 | -0.48 (-2.09%) | 22,663,523 |
| 16 May 2022 | CNY | 21.8 | 23.68 | 21.75 | 23.01 | 23.01 | +1.27 (+5.84%) | 33,821,863 |
| 13 May 2022 | CNY | 21.45 | 22.04 | 21.13 | 21.74 | 21.74 | +0.36 (+1.68%) | 19,997,678 |
| 12 May 2022 | CNY | 21.69 | 21.87 | 21.2 | 21.38 | 21.38 | -0.55 (-2.51%) | 17,684,662 |
| 11 May 2022 | CNY | 21.4 | 22.55 | 21.34 | 21.93 | 21.93 | +0.44 (+2.05%) | 26,436,466 |
| 10 May 2022 | CNY | 21 | 21.59 | 20.7 | 21.49 | 21.49 | +0.15 (+0.70%) | 17,737,815 |
| 9 May 2022 | CNY | 20.8 | 21.65 | 20.5 | 21.34 | 21.34 | +0.34 (+1.62%) | 18,456,475 |
| 6 May 2022 | CNY | 22.13 | 22.14 | 20.9 | 21 | 21 | -1.74 (-7.65%) | 32,286,935 |
| 5 May 2022 | CNY | 23.01 | 23.35 | 22.5 | 22.74 | 22.74 | -0.14 (-0.61%) | 29,761,182 |
| 29 Apr 2022 | CNY | 20.52 | 22.88 | 20.52 | 22.88 | 22.88 | +2.08 (+10.00%) | 32,827,758 |
| 28 Apr 2022 | CNY | 21.9 | 22.6 | 20.7 | 20.8 | 20.8 | -1.35 (-6.09%) | 23,785,342 |
| 27 Apr 2022 | CNY | 22.2 | 22.67 | 20.72 | 22.15 | 22.15 | -0.73 (-3.19%) | 30,046,178 |
| 26 Apr 2022 | CNY | 23.11 | 23.93 | 22.26 | 22.88 | 22.88 | +0.93 (+4.24%) | 31,612,103 |
| 25 Apr 2022 | CNY | 21.48 | 22.93 | 21.32 | 21.95 | 21.95 | -0.01 (-0.05%) | 27,338,767 |
| 22 Apr 2022 | CNY | 22.08 | 22.62 | 21.49 | 21.96 | 21.96 | -0.27 (-1.21%) | 16,272,418 |
| 21 Apr 2022 | CNY | 22.9 | 23.08 | 22.11 | 22.23 | 22.23 | -0.72 (-3.14%) | 16,533,678 |
| 20 Apr 2022 | CNY | 22.7 | 23.66 | 22.59 | 22.95 | 22.95 | +0.27 (+1.19%) | 21,140,926 |
| 19 Apr 2022 | CNY | 22.58 | 23.1 | 22.41 | 22.68 | 22.68 | -0.02 (-0.09%) | 14,927,604 |
| 18 Apr 2022 | CNY | 23 | 23.56 | 22.58 | 22.7 | 22.7 | -0.54 (-2.32%) | 17,652,640 |
| 15 Apr 2022 | CNY | 22.62 | 24.05 | 22.6 | 23.24 | 23.24 | +0.14 (+0.61%) | 27,212,753 |
| 14 Apr 2022 | CNY | 22.5 | 24 | 22.4 | 23.1 | 23.1 | +0.26 (+1.14%) | 31,541,149 |
| 13 Apr 2022 | CNY | 22 | 23.69 | 21.81 | 22.84 | 22.84 | +0.61 (+2.74%) | 41,045,706 |
