| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 22.74 | 23.2 | 22.18 | 22.98 | 22.98 | +0.32 (+1.41%) | 11,719,357 |
| 27 May 2022 | CNY | 22.7 | 23.27 | 22.31 | 22.66 | 22.66 | +0.16 (+0.71%) | 11,679,275 |
| 26 May 2022 | CNY | 22.99 | 23.19 | 22.29 | 22.5 | 22.5 | -0.49 (-2.13%) | 11,588,432 |
| 25 May 2022 | CNY | 22.84 | 23.56 | 22.77 | 22.99 | 22.99 | +0.15 (+0.66%) | 12,477,193 |
| 24 May 2022 | CNY | 24.6 | 24.61 | 22.81 | 22.84 | 22.84 | -1.96 (-7.90%) | 20,546,638 |
| 23 May 2022 | CNY | 25 | 25.3 | 24.5 | 24.8 | 24.8 | -0.27 (-1.08%) | 13,775,479 |
| 20 May 2022 | CNY | 24.98 | 25.43 | 24.7 | 25.07 | 25.07 | -0.07 (-0.28%) | 19,330,911 |
| 19 May 2022 | CNY | 23.29 | 25.92 | 23.2 | 25.14 | 25.14 | +1.42 (+5.99%) | 29,496,909 |
| 18 May 2022 | CNY | 23.89 | 26.26 | 23.38 | 23.72 | 23.72 | -0.47 (-1.94%) | 26,454,492 |
| 17 May 2022 | CNY | 23.89 | 24.35 | 23.1 | 24.19 | 24.19 | +0.18 (+0.75%) | 13,023,450 |
| 16 May 2022 | CNY | 24.45 | 24.52 | 23.68 | 24.01 | 24.01 | -0.21 (-0.87%) | 10,998,399 |
| 13 May 2022 | CNY | 24.8 | 24.83 | 23.6 | 24.22 | 24.22 | -1.02 (-4.04%) | 15,798,085 |
| 12 May 2022 | CNY | 24 | 25.28 | 23.81 | 25.24 | 25.24 | +0.871 (+3.57%) | 12,390,248 |
| 12 May 2022 |
|
|||||||
| 11 May 2022 | CNY | 24.0462 | 25.1539 | 23.8846 | 24.3692 | 24.3692 | +0.323 (+1.34%) | 19,534,966 |
| 10 May 2022 | CNY | 22.9 | 24.8385 | 22.9 | 24.0462 | 24.0462 | +0.608 (+2.59%) | 18,774,093 |
| 9 May 2022 | CNY | 23.1308 | 23.8846 | 22.9769 | 23.4385 | 23.4385 | +0.439 (+1.91%) | 11,430,312 |
| 6 May 2022 | CNY | 22.5231 | 23.5769 | 22.5231 | 23 | 23 | -0.2 (-0.86%) | 14,257,705 |
| 5 May 2022 | CNY | 22.0769 | 23.7769 | 21.9385 | 23.2 | 23.2 | +1.423 (+6.53%) | 24,958,909 |
| 29 Apr 2022 | CNY | 19.9 | 21.7769 | 19.9 | 21.7769 | 21.7769 | +1.977 (+9.98%) | 18,092,876 |
| 28 Apr 2022 | CNY | 21.0846 | 21.3615 | 19.7 | 19.8 | 19.8 | -2.085 (-9.53%) | 16,110,341 |
| 27 Apr 2022 | CNY | 21.0769 | 21.9385 | 19.5 | 21.8846 | 21.8846 | +0.215 (+0.99%) | 23,093,129 |
| 26 Apr 2022 | CNY | 21.4615 | 22.2308 | 20.1769 | 21.6692 | 21.6692 | +0.269 (+1.26%) | 14,453,302 |
| 25 Apr 2022 | CNY | 21.0462 | 22.5385 | 20.9231 | 21.4 | 21.4 | -0.492 (-2.25%) | 17,283,375 |
| 22 Apr 2022 | CNY | 23.5769 | 24.4462 | 21.5923 | 21.8923 | 21.8923 | -1.815 (-7.66%) | 23,107,045 |
| 21 Apr 2022 | CNY | 22.8462 | 24.1385 | 22.7154 | 23.7077 | 23.7077 | +0.392 (+1.68%) | 16,860,196 |
| 20 Apr 2022 | CNY | 23.5 | 24.4231 | 23.0385 | 23.3154 | 23.3154 | -0.3 (-1.27%) | 14,743,459 |
| 19 Apr 2022 | CNY | 23.9615 | 23.9615 | 23.3077 | 23.6154 | 23.6154 | -0.462 (-1.92%) | 13,956,166 |
| 18 Apr 2022 | CNY | 22.5385 | 24.8462 | 22.3846 | 24.0769 | 24.0769 | +1.462 (+6.46%) | 23,533,997 |
| 15 Apr 2022 | CNY | 23.0769 | 23.4385 | 22.2308 | 22.6154 | 22.6154 | -0.5 (-2.16%) | 20,434,711 |
| 14 Apr 2022 | CNY | 21.7539 | 23.1154 | 21.6769 | 23.1154 | 23.1154 | +2.1 (+9.99%) | 18,812,860 |
