| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 27.65 | 27.9 | 27.34 | 27.78 | 27.78 | 0.0 (0.0%) | 654,193 |
| 27 May 2022 | CNY | 28.05 | 28.44 | 27.52 | 27.78 | 27.78 | +0.03 (+0.11%) | 904,565 |
| 26 May 2022 | CNY | 27.6 | 27.75 | 27.03 | 27.75 | 27.75 | +0.29 (+1.06%) | 535,798 |
| 25 May 2022 | CNY | 27.07 | 27.48 | 27 | 27.46 | 27.46 | +0.39 (+1.44%) | 465,329 |
| 24 May 2022 | CNY | 28.33 | 28.37 | 26.96 | 27.07 | 27.07 | -1.2 (-4.24%) | 1,062,551 |
| 23 May 2022 | CNY | 28.18 | 28.46 | 27.92 | 28.27 | 28.27 | +0.09 (+0.32%) | 547,976 |
| 20 May 2022 | CNY | 28.3 | 28.37 | 27.87 | 28.18 | 28.18 | +0.08 (+0.28%) | 511,983 |
| 19 May 2022 | CNY | 27.54 | 28.12 | 27.5 | 28.1 | 28.1 | +0.11 (+0.39%) | 520,325 |
| 18 May 2022 | CNY | 27.65 | 28.3 | 27.51 | 27.99 | 27.99 | +0.34 (+1.23%) | 654,843 |
| 17 May 2022 | CNY | 28.1 | 28.18 | 27.42 | 27.65 | 27.65 | -0.35 (-1.25%) | 710,696 |
| 16 May 2022 | CNY | 28.1 | 28.79 | 27.83 | 28 | 28 | -0.21 (-0.74%) | 574,000 |
| 13 May 2022 | CNY | 28.08 | 28.49 | 27.94 | 28.21 | 28.21 | +0.05 (+0.18%) | 752,201 |
| 12 May 2022 | CNY | 27.55 | 28.68 | 27.33 | 28.16 | 28.16 | +0.54 (+1.96%) | 1,100,143 |
| 11 May 2022 | CNY | 28 | 28.54 | 27.62 | 27.62 | 27.62 | -0.44 (-1.57%) | 1,303,776 |
| 10 May 2022 | CNY | 27.47 | 28.09 | 26.8 | 28.06 | 28.06 | +0.53 (+1.93%) | 898,021 |
| 9 May 2022 | CNY | 26.71 | 27.54 | 26.71 | 27.53 | 27.53 | +0.41 (+1.51%) | 792,189 |
| 6 May 2022 | CNY | 26.4 | 27.38 | 26.27 | 27.12 | 27.12 | -0.04 (-0.15%) | 1,005,167 |
| 5 May 2022 | CNY | 26.51 | 27.6 | 26.51 | 27.16 | 27.16 | -4.64 (-14.59%) | 1,251,784 |
| 4 May 2022 | CNY | 31.84 | 31.84 | 31.8 | 31.8 | 31.8 | -0.04 (-0.13%) | 40 |
| 3 May 2022 | CNY | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | +0.06 (+0.19%) | 0 |
| 2 May 2022 | CNY | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | +5.32 (+20.11%) | 0 |
| 29 Apr 2022 | CNY | 25.15 | 26.7 | 25.15 | 26.46 | 26.46 | +1.32 (+5.25%) | 1,473,491 |
| 28 Apr 2022 | CNY | 25 | 25.96 | 24.83 | 25.14 | 25.14 | +0.06 (+0.24%) | 1,328,004 |
| 27 Apr 2022 | CNY | 24.39 | 25.18 | 23.71 | 25.08 | 25.08 | +0.36 (+1.46%) | 1,342,300 |
| 26 Apr 2022 | CNY | 26.01 | 26.36 | 24.53 | 24.72 | 24.72 | -1.55 (-5.90%) | 1,848,007 |
| 25 Apr 2022 | CNY | 28.4 | 28.45 | 26.27 | 26.27 | 26.27 | -2.92 (-10.00%) | 2,729,710 |
| 22 Apr 2022 | CNY | 27.58 | 30.2 | 27.18 | 29.19 | 29.19 | +1.19 (+4.25%) | 3,029,328 |
| 21 Apr 2022 | CNY | 28.38 | 29.49 | 27.81 | 28 | 28 | -0.59 (-2.06%) | 1,733,245 |
| 20 Apr 2022 | CNY | 28.54 | 29.1 | 28.39 | 28.59 | 28.59 | +0.03 (+0.11%) | 959,390 |
| 19 Apr 2022 | CNY | 28.11 | 28.8 | 28.1 | 28.56 | 28.56 | +0.33 (+1.17%) | 921,728 |
