| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 21.46 | 21.48 | 21 | 21.08 | 21.08 | -0.22 (-1.03%) | 16,252,272 |
| 27 May 2022 | CNY | 21.37 | 21.55 | 21.24 | 21.3 | 21.3 | +0.06 (+0.28%) | 20,910,364 |
| 26 May 2022 | CNY | 20.88 | 21.3 | 20.7 | 21.24 | 21.24 | +0.39 (+1.87%) | 22,103,362 |
| 25 May 2022 | CNY | 20.9 | 21.06 | 20.77 | 20.85 | 20.85 | +0.1 (+0.48%) | 15,962,344 |
| 24 May 2022 | CNY | 21.05 | 21.32 | 20.71 | 20.75 | 20.75 | -0.29 (-1.38%) | 22,090,370 |
| 23 May 2022 | CNY | 21.26 | 21.42 | 20.96 | 21.04 | 21.04 | -0.11 (-0.52%) | 19,126,947 |
| 20 May 2022 | CNY | 20.62 | 21.25 | 20.53 | 21.15 | 21.15 | +0.63 (+3.07%) | 28,395,753 |
| 19 May 2022 | CNY | 20.55 | 20.73 | 20.42 | 20.52 | 20.52 | -0.27 (-1.30%) | 21,342,683 |
| 18 May 2022 | CNY | 21.18 | 21.19 | 20.7 | 20.79 | 20.79 | -0.33 (-1.56%) | 17,681,580 |
| 17 May 2022 | CNY | 20.87 | 21.17 | 20.75 | 21.12 | 21.12 | +0.41 (+1.98%) | 15,278,270 |
| 16 May 2022 | CNY | 21.29 | 21.39 | 20.66 | 20.71 | 20.71 | -0.48 (-2.27%) | 16,029,974 |
| 13 May 2022 | CNY | 21.02 | 21.32 | 21 | 21.19 | 21.19 | +0.35 (+1.68%) | 16,431,694 |
| 12 May 2022 | CNY | 20.51 | 20.96 | 20.5 | 20.84 | 20.84 | +0.21 (+1.02%) | 20,264,305 |
| 11 May 2022 | CNY | 20.48 | 20.83 | 20.46 | 20.63 | 20.63 | +0.13 (+0.63%) | 27,985,336 |
| 10 May 2022 | CNY | 20.3 | 20.68 | 20.29 | 20.5 | 20.5 | -0.09 (-0.44%) | 24,576,020 |
| 9 May 2022 | CNY | 19.97 | 20.6 | 19.95 | 20.59 | 20.59 | +0.53 (+2.64%) | 20,934,572 |
| 6 May 2022 | CNY | 20.49 | 20.75 | 19.92 | 20.06 | 20.06 | -0.74 (-3.56%) | 22,927,969 |
| 5 May 2022 | CNY | 20.75 | 21.23 | 20.57 | 20.8 | 20.8 | 0.0 (0.0%) | 24,928,441 |
| 29 Apr 2022 | CNY | 20.42 | 20.98 | 20.25 | 20.8 | 20.8 | +0.38 (+1.86%) | 28,239,614 |
| 28 Apr 2022 | CNY | 20.17 | 20.42 | 19.99 | 20.42 | 20.42 | +0.04 (+0.20%) | 29,491,250 |
| 27 Apr 2022 | CNY | 20.09 | 20.59 | 19.91 | 20.38 | 20.38 | +0.07 (+0.34%) | 30,216,807 |
| 26 Apr 2022 | CNY | 20.81 | 20.94 | 20.2 | 20.31 | 20.31 | -0.5 (-2.40%) | 34,616,487 |
| 25 Apr 2022 | CNY | 21.73 | 21.98 | 20.8 | 20.81 | 20.81 | -1.41 (-6.35%) | 36,363,566 |
| 22 Apr 2022 | CNY | 22 | 22.6 | 21.83 | 22.22 | 22.22 | +0.26 (+1.18%) | 26,403,018 |
| 21 Apr 2022 | CNY | 21.8 | 22.4 | 21.77 | 21.96 | 21.96 | +0.15 (+0.69%) | 27,076,549 |
| 20 Apr 2022 | CNY | 22 | 22.17 | 21.77 | 21.81 | 21.81 | -0.16 (-0.73%) | 16,281,604 |
| 19 Apr 2022 | CNY | 22.26 | 22.36 | 21.8 | 21.97 | 21.97 | -0.35 (-1.57%) | 20,633,342 |
| 18 Apr 2022 | CNY | 22.62 | 22.75 | 22.2 | 22.32 | 22.32 | -0.6 (-2.62%) | 19,964,447 |
| 15 Apr 2022 | CNY | 22.7 | 23.13 | 22.65 | 22.92 | 22.92 | +0.11 (+0.48%) | 17,370,146 |
| 14 Apr 2022 | CNY | 22.87 | 22.94 | 22.71 | 22.81 | 22.81 | +0.05 (+0.22%) | 14,732,941 |
