| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 22.34 | 22.43 | 21.95 | 22.1 | 22.1 | -0.18 (-0.81%) | 9,478,098 |
| 27 May 2022 | CNY | 22.02 | 22.63 | 21.99 | 22.28 | 22.28 | +0.26 (+1.18%) | 17,424,099 |
| 26 May 2022 | CNY | 21.58 | 22.33 | 21.43 | 22.02 | 22.02 | +0.46 (+2.13%) | 15,370,157 |
| 25 May 2022 | CNY | 21.54 | 21.8 | 21.4 | 21.56 | 21.56 | -0.08 (-0.37%) | 10,306,204 |
| 24 May 2022 | CNY | 22.43 | 22.56 | 21.64 | 21.64 | 21.64 | -0.84 (-3.74%) | 13,357,731 |
| 23 May 2022 | CNY | 22.59 | 22.78 | 22.35 | 22.48 | 22.48 | -0.25 (-1.10%) | 13,086,145 |
| 20 May 2022 | CNY | 22.4 | 23.45 | 22.27 | 22.73 | 22.73 | +0.57 (+2.57%) | 23,052,619 |
| 19 May 2022 | CNY | 22.19 | 22.29 | 21.95 | 22.16 | 22.16 | -0.2 (-0.89%) | 8,311,050 |
| 18 May 2022 | CNY | 22.37 | 22.59 | 22.28 | 22.36 | 22.36 | +0.01 (+0.04%) | 9,533,192 |
| 17 May 2022 | CNY | 22.5 | 22.54 | 22.09 | 22.35 | 22.35 | -0.15 (-0.67%) | 9,001,364 |
| 16 May 2022 | CNY | 22.6 | 22.68 | 22.28 | 22.5 | 22.5 | +0.14 (+0.63%) | 13,235,031 |
| 13 May 2022 | CNY | 22.19 | 22.63 | 22 | 22.36 | 22.36 | +0.38 (+1.73%) | 15,657,325 |
| 12 May 2022 | CNY | 21.73 | 22.32 | 21.69 | 21.98 | 21.98 | +0.09 (+0.41%) | 10,881,159 |
| 11 May 2022 | CNY | 22.23 | 22.43 | 21.81 | 21.89 | 21.89 | -0.15 (-0.68%) | 16,925,062 |
| 10 May 2022 | CNY | 21.45 | 22.25 | 21.45 | 22.04 | 22.04 | +0.38 (+1.75%) | 14,647,005 |
| 9 May 2022 | CNY | 21.33 | 21.88 | 21.25 | 21.66 | 21.66 | +0.32 (+1.50%) | 8,984,431 |
| 6 May 2022 | CNY | 21.25 | 21.64 | 21.2 | 21.34 | 21.34 | -0.32 (-1.48%) | 8,997,114 |
| 5 May 2022 | CNY | 21.25 | 21.77 | 21.19 | 21.66 | 21.66 | +0.08 (+0.37%) | 14,295,711 |
| 29 Apr 2022 | CNY | 21 | 21.8 | 20.67 | 21.58 | 21.58 | +1.21 (+5.94%) | 24,553,697 |
| 28 Apr 2022 | CNY | 20.82 | 21.13 | 20.18 | 20.37 | 20.37 | -0.75 (-3.55%) | 18,475,685 |
| 27 Apr 2022 | CNY | 20.21 | 21.4 | 20.13 | 21.12 | 21.12 | +0.1 (+0.48%) | 18,861,559 |
| 26 Apr 2022 | CNY | 23.24 | 23.51 | 20.91 | 21.02 | 21.02 | -2.21 (-9.51%) | 35,511,370 |
| 25 Apr 2022 | CNY | 22.9 | 23.95 | 22.86 | 23.23 | 23.23 | -0.09 (-0.39%) | 25,352,468 |
| 22 Apr 2022 | CNY | 22.7 | 23.54 | 22.67 | 23.32 | 23.32 | +0.43 (+1.88%) | 15,410,043 |
| 21 Apr 2022 | CNY | 22.9 | 23.4 | 22.82 | 22.89 | 22.89 | -0.18 (-0.78%) | 13,010,302 |
| 20 Apr 2022 | CNY | 23.59 | 23.65 | 22.99 | 23.07 | 23.07 | -0.38 (-1.62%) | 9,400,209 |
| 19 Apr 2022 | CNY | 23.61 | 23.83 | 23.36 | 23.45 | 23.45 | -0.11 (-0.47%) | 9,781,758 |
| 18 Apr 2022 | CNY | 23.85 | 23.98 | 23.48 | 23.56 | 23.56 | -0.76 (-3.13%) | 14,093,926 |
| 15 Apr 2022 | CNY | 23.8 | 24.6 | 23.7 | 24.32 | 24.32 | +0.34 (+1.42%) | 21,544,066 |
| 14 Apr 2022 | CNY | 23.65 | 24.08 | 23.53 | 23.98 | 23.98 | +0.48 (+2.04%) | 17,571,423 |
