| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 27.95 | 28.14 | 27.7 | 28.08 | 28.08 | +0.07 (+0.25%) | 1,733,085 |
| 30 May 2022 | CNY | 27.7 | 28.05 | 27.58 | 28.01 | 28.01 | +0.45 (+1.63%) | 1,816,096 |
| 27 May 2022 | CNY | 27.93 | 28.15 | 27.39 | 27.56 | 27.56 | -0.17 (-0.61%) | 1,660,270 |
| 26 May 2022 | CNY | 28 | 28.08 | 27.31 | 27.73 | 27.73 | +0.09 (+0.33%) | 1,422,381 |
| 25 May 2022 | CNY | 27.15 | 27.67 | 27.15 | 27.64 | 27.64 | +0.49 (+1.80%) | 1,488,395 |
| 24 May 2022 | CNY | 28.65 | 28.75 | 27.11 | 27.15 | 27.15 | -1.5 (-5.24%) | 3,167,578 |
| 23 May 2022 | CNY | 28.49 | 28.68 | 28.38 | 28.65 | 28.65 | +0.21 (+0.74%) | 1,879,603 |
| 20 May 2022 | CNY | 28.29 | 28.59 | 28.15 | 28.44 | 28.44 | +0.28 (+0.99%) | 2,050,466 |
| 19 May 2022 | CNY | 27.8 | 28.28 | 27.73 | 28.16 | 28.16 | +0.01 (+0.04%) | 1,837,966 |
| 18 May 2022 | CNY | 27.88 | 28.33 | 27.71 | 28.15 | 28.15 | +0.36 (+1.30%) | 2,503,036 |
| 17 May 2022 | CNY | 27.69 | 27.88 | 27.48 | 27.79 | 27.79 | +0.04 (+0.14%) | 1,657,151 |
| 16 May 2022 | CNY | 27.85 | 28.25 | 27.61 | 27.75 | 27.75 | -0.01 (-0.04%) | 1,909,047 |
| 13 May 2022 | CNY | 27.94 | 28.25 | 27.6 | 27.76 | 27.76 | -0.05 (-0.18%) | 2,070,165 |
| 12 May 2022 | CNY | 27.38 | 27.88 | 27.28 | 27.81 | 27.81 | +0.17 (+0.62%) | 1,967,383 |
| 11 May 2022 | CNY | 27.48 | 28.55 | 27.48 | 27.64 | 27.64 | +0.31 (+1.13%) | 3,860,666 |
| 10 May 2022 | CNY | 26.74 | 27.4 | 26.4 | 27.33 | 27.33 | +0.23 (+0.85%) | 1,579,492 |
| 9 May 2022 | CNY | 26.88 | 27.61 | 26.88 | 27.1 | 27.1 | +0.11 (+0.41%) | 1,719,994 |
| 6 May 2022 | CNY | 26.55 | 27.25 | 26.55 | 26.99 | 26.99 | -0.38 (-1.39%) | 2,099,800 |
| 5 May 2022 | CNY | 27.2 | 27.69 | 26.88 | 27.37 | 27.37 | +0.08 (+0.29%) | 2,307,330 |
| 29 Apr 2022 | CNY | 26.17 | 27.49 | 26.17 | 27.29 | 27.29 | +1.14 (+4.36%) | 4,490,123 |
| 28 Apr 2022 | CNY | 27.31 | 27.7 | 25.55 | 26.15 | 26.15 | -2.11 (-7.47%) | 6,496,214 |
| 27 Apr 2022 | CNY | 25.99 | 28.5 | 25.99 | 28.26 | 28.26 | +1.64 (+6.16%) | 3,982,096 |
| 26 Apr 2022 | CNY | 27.93 | 28.19 | 26.62 | 26.62 | 26.62 | -1.63 (-5.77%) | 3,412,584 |
| 25 Apr 2022 | CNY | 30.3 | 30.3 | 28.25 | 28.25 | 28.25 | -2.58 (-8.37%) | 4,177,483 |
| 22 Apr 2022 | CNY | 31.25 | 31.37 | 30.79 | 30.83 | 30.83 | -0.66 (-2.10%) | 2,163,242 |
| 21 Apr 2022 | CNY | 33.29 | 33.29 | 31.4 | 31.49 | 31.49 | -1.83 (-5.49%) | 3,002,789 |
| 20 Apr 2022 | CNY | 33.52 | 33.56 | 32.88 | 33.32 | 33.32 | -0.49 (-1.45%) | 1,798,209 |
| 19 Apr 2022 | CNY | 33.55 | 34.07 | 33.3 | 33.81 | 33.81 | +0.25 (+0.74%) | 1,537,357 |
| 18 Apr 2022 | CNY | 33.4 | 33.79 | 33 | 33.56 | 33.56 | -0.1 (-0.30%) | 1,407,505 |
| 15 Apr 2022 | CNY | 34.4 | 34.4 | 33.4 | 33.66 | 33.66 | -0.92 (-2.66%) | 2,623,882 |
