| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 24.36 | 24.56 | 24.3 | 24.41 | 24.41 | +0.11 (+0.45%) | 7,040,592 |
| 26 May 2022 | CNY | 24.21 | 24.38 | 23.92 | 24.3 | 24.3 | +0.1 (+0.41%) | 9,461,488 |
| 25 May 2022 | CNY | 24.6 | 24.6 | 24.06 | 24.2 | 24.2 | -0.28 (-1.14%) | 10,759,132 |
| 24 May 2022 | CNY | 24.78 | 25.03 | 24.46 | 24.48 | 24.48 | -0.33 (-1.33%) | 8,628,622 |
| 23 May 2022 | CNY | 24.92 | 24.95 | 24.61 | 24.81 | 24.81 | -0.11 (-0.44%) | 5,586,176 |
| 20 May 2022 | CNY | 24.64 | 24.95 | 24.53 | 24.92 | 24.92 | +0.4 (+1.63%) | 7,855,541 |
| 19 May 2022 | CNY | 24.53 | 24.76 | 24.26 | 24.52 | 24.52 | -0.29 (-1.17%) | 7,928,043 |
| 18 May 2022 | CNY | 25.18 | 25.2 | 24.7 | 24.81 | 24.81 | -0.34 (-1.35%) | 6,443,944 |
| 17 May 2022 | CNY | 25.06 | 25.18 | 24.9 | 25.15 | 25.15 | +0.09 (+0.36%) | 5,040,655 |
| 16 May 2022 | CNY | 25.39 | 25.5 | 25.01 | 25.06 | 25.06 | -0.22 (-0.87%) | 4,245,456 |
| 13 May 2022 | CNY | 25.36 | 25.69 | 25.15 | 25.28 | 25.28 | +0.03 (+0.12%) | 4,103,802 |
| 12 May 2022 | CNY | 25.21 | 25.46 | 25.05 | 25.25 | 25.25 | -0.15 (-0.59%) | 5,168,499 |
| 11 May 2022 | CNY | 25.55 | 25.79 | 25.25 | 25.4 | 25.4 | -0.15 (-0.59%) | 7,233,201 |
| 10 May 2022 | CNY | 25.21 | 25.98 | 25.21 | 25.55 | 25.55 | -0.04 (-0.16%) | 6,342,577 |
| 9 May 2022 | CNY | 25 | 25.61 | 24.8 | 25.59 | 25.59 | +0.49 (+1.95%) | 6,275,206 |
| 6 May 2022 | CNY | 25.22 | 25.49 | 24.91 | 25.1 | 25.1 | -0.45 (-1.76%) | 5,103,976 |
| 5 May 2022 | CNY | 25.3 | 25.95 | 25.2 | 25.55 | 25.55 | +0.1 (+0.39%) | 7,697,614 |
| 29 Apr 2022 | CNY | 24.7 | 25.48 | 24.53 | 25.45 | 25.45 | +0.95 (+3.88%) | 9,818,708 |
| 28 Apr 2022 | CNY | 24.36 | 24.76 | 24.19 | 24.5 | 24.5 | -0.52 (-2.08%) | 9,648,073 |
| 27 Apr 2022 | CNY | 24.61 | 25.28 | 24.51 | 25.02 | 25.02 | +0.29 (+1.17%) | 10,800,043 |
| 26 Apr 2022 | CNY | 25.3 | 25.5 | 24.28 | 24.73 | 24.73 | -0.57 (-2.25%) | 14,820,538 |
| 25 Apr 2022 | CNY | 25.81 | 26.32 | 25.25 | 25.3 | 25.3 | -1.2 (-4.53%) | 11,658,717 |
| 22 Apr 2022 | CNY | 25.7 | 26.73 | 25.65 | 26.5 | 26.5 | +0.62 (+2.40%) | 10,347,489 |
| 21 Apr 2022 | CNY | 25.45 | 26.36 | 25.32 | 25.88 | 25.88 | +0.28 (+1.09%) | 9,865,649 |
| 20 Apr 2022 | CNY | 25.98 | 26.1 | 25.32 | 25.6 | 25.6 | -0.35 (-1.35%) | 7,780,616 |
| 19 Apr 2022 | CNY | 26.23 | 26.28 | 25.73 | 25.95 | 25.95 | -0.23 (-0.88%) | 5,393,054 |
| 18 Apr 2022 | CNY | 26.72 | 26.85 | 25.94 | 26.18 | 26.18 | -0.75 (-2.78%) | 9,343,656 |
| 15 Apr 2022 | CNY | 26.68 | 27.14 | 26.62 | 26.93 | 26.93 | -0.02 (-0.07%) | 7,204,481 |
| 14 Apr 2022 | CNY | 27.1 | 27.19 | 26.62 | 26.95 | 26.95 | +0.09 (+0.34%) | 6,879,498 |
| 13 Apr 2022 | CNY | 26.93 | 27.23 | 26.75 | 26.86 | 26.86 | -0.3 (-1.10%) | 6,403,721 |
