| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 21.94 | 22.2 | 21.46 | 21.95 | 21.95 | -0.14 (-0.63%) | 5,500,068 |
| 1 Jun 2022 | CNY | 22.68 | 22.69 | 21.83 | 22.09 | 22.09 | -0.32 (-1.43%) | 5,351,828 |
| 31 May 2022 | CNY | 22.33 | 22.48 | 21.75 | 22.41 | 22.41 | +0.08 (+0.36%) | 5,428,959 |
| 30 May 2022 | CNY | 22.34 | 22.7 | 22.2 | 22.33 | 22.33 | +0.26 (+1.18%) | 5,530,701 |
| 27 May 2022 | CNY | 22.34 | 22.65 | 21.89 | 22.07 | 22.07 | -0.76 (-3.33%) | 5,284,277 |
| 26 May 2022 | CNY | 22.96 | 23.07 | 22.45 | 22.83 | 22.83 | -0.17 (-0.74%) | 4,867,990 |
| 25 May 2022 | CNY | 22.42 | 23.29 | 22.33 | 23 | 23 | +0.34 (+1.50%) | 5,811,589 |
| 24 May 2022 | CNY | 23.6 | 24.29 | 22.64 | 22.66 | 22.66 | -1.04 (-4.39%) | 8,337,595 |
| 23 May 2022 | CNY | 23.8 | 24.4 | 23.56 | 23.7 | 23.7 | -0.19 (-0.80%) | 7,172,292 |
| 20 May 2022 | CNY | 22.9 | 24.17 | 22.89 | 23.89 | 23.89 | +1.11 (+4.87%) | 10,346,195 |
| 19 May 2022 | CNY | 22.66 | 22.96 | 22.5 | 22.78 | 22.78 | -0.32 (-1.39%) | 6,088,336 |
| 18 May 2022 | CNY | 23.49 | 23.64 | 22.88 | 23.1 | 23.1 | -0.21 (-0.90%) | 6,458,774 |
| 17 May 2022 | CNY | 23.79 | 23.99 | 22.85 | 23.31 | 23.31 | -0.53 (-2.22%) | 9,698,974 |
| 16 May 2022 | CNY | 24.43 | 24.78 | 23.65 | 23.84 | 23.84 | -0.74 (-3.01%) | 11,895,012 |
| 13 May 2022 | CNY | 24.31 | 25.55 | 24.06 | 24.58 | 24.58 | +0.3 (+1.24%) | 16,636,537 |
| 12 May 2022 | CNY | 23.6 | 24.73 | 23.5 | 24.28 | 24.28 | +0.27 (+1.12%) | 13,174,630 |
| 11 May 2022 | CNY | 24.67 | 24.67 | 24 | 24.01 | 24.01 | -0.7 (-2.83%) | 16,325,809 |
| 10 May 2022 | CNY | 24.03 | 24.83 | 23.75 | 24.71 | 24.71 | +0.05 (+0.20%) | 16,247,006 |
| 9 May 2022 | CNY | 23.95 | 24.88 | 23.74 | 24.66 | 24.66 | +0.31 (+1.27%) | 16,967,019 |
| 6 May 2022 | CNY | 23.93 | 24.89 | 23.52 | 24.35 | 24.35 | +0.92 (+3.93%) | 24,164,534 |
| 5 May 2022 | CNY | 21.6 | 23.43 | 21.6 | 23.43 | 23.43 | +2.13 (+10%) | 11,321,967 |
| 29 Apr 2022 | CNY | 21 | 22.05 | 20.62 | 21.3 | 21.3 | +1.07 (+5.29%) | 19,349,529 |
| 28 Apr 2022 | CNY | 22.8 | 23.08 | 20.02 | 20.23 | 20.23 | -1.74 (-7.92%) | 17,919,087 |
| 27 Apr 2022 | CNY | 22.45 | 22.5 | 21.22 | 21.97 | 21.97 | -0.49 (-2.18%) | 9,305,420 |
| 26 Apr 2022 | CNY | 22.45 | 23.1 | 21.87 | 22.46 | 22.46 | +0.29 (+1.31%) | 9,856,213 |
| 25 Apr 2022 | CNY | 23.65 | 23.7 | 22.15 | 22.17 | 22.17 | -1.57 (-6.61%) | 10,174,248 |
| 22 Apr 2022 | CNY | 23.31 | 23.78 | 23.05 | 23.74 | 23.74 | +0.43 (+1.84%) | 7,431,781 |
| 21 Apr 2022 | CNY | 23.5 | 24 | 23.02 | 23.31 | 23.31 | -0.18 (-0.77%) | 8,613,391 |
| 20 Apr 2022 | CNY | 23.78 | 23.87 | 23.33 | 23.49 | 23.49 | -0.12 (-0.51%) | 7,167,399 |
| 19 Apr 2022 | CNY | 23.4 | 24.05 | 23 | 23.61 | 23.61 | +0.11 (+0.47%) | 7,400,083 |
