| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 29.8 | 29.8 | 28 | 29.06 | 29.06 | -0.4 (-1.36%) | 3,966,515 |
| 27 May 2022 | CNY | 28.22 | 30.17 | 27.9 | 29.46 | 29.46 | +0.86 (+3.01%) | 5,070,739 |
| 26 May 2022 | CNY | 28.47 | 29.5 | 27.88 | 28.6 | 28.6 | -0.15 (-0.52%) | 2,806,400 |
| 26 May 2022 |
|
|||||||
| 25 May 2022 | CNY | 30.0563 | 30.0563 | 27.9875 | 28.75 | 28.75 | -1.219 (-4.07%) | 7,231,544 |
| 24 May 2022 | CNY | 30.2563 | 31.175 | 29.875 | 29.9688 | 29.9688 | -0.306 (-1.01%) | 4,977,819 |
| 23 May 2022 | CNY | 30.625 | 31.25 | 30.125 | 30.275 | 30.275 | +0.15 (+0.50%) | 4,671,168 |
| 20 May 2022 | CNY | 28.0938 | 30.2938 | 28.0813 | 30.125 | 30.125 | +2.356 (+8.49%) | 4,076,787 |
| 19 May 2022 | CNY | 27.1938 | 27.8438 | 26.8813 | 27.7688 | 27.7688 | +0.3 (+1.09%) | 1,943,804 |
| 18 May 2022 | CNY | 27.6125 | 27.9 | 27.1875 | 27.4688 | 27.4688 | -0.281 (-1.01%) | 1,612,451 |
| 17 May 2022 | CNY | 27.6438 | 27.825 | 27.2375 | 27.75 | 27.75 | +0.138 (+0.50%) | 1,814,496 |
| 16 May 2022 | CNY | 27.6188 | 28.2125 | 27.55 | 27.6125 | 27.6125 | +0.081 (+0.29%) | 2,143,006 |
| 13 May 2022 | CNY | 28.025 | 28.1188 | 27.0625 | 27.5313 | 27.5313 | -0.206 (-0.74%) | 1,803,452 |
| 12 May 2022 | CNY | 27.5125 | 28.125 | 27.3563 | 27.7375 | 27.7375 | +0.256 (+0.93%) | 1,951,556 |
| 11 May 2022 | CNY | 26.8 | 28.9438 | 26.4063 | 27.4813 | 27.4813 | +0.637 (+2.37%) | 4,396,160 |
| 10 May 2022 | CNY | 26.4938 | 26.9375 | 26.2688 | 26.8438 | 26.8438 | -0.094 (-0.35%) | 2,767,830 |
| 9 May 2022 | CNY | 25.9875 | 27.0375 | 25.6688 | 26.9375 | 26.9375 | +0.9 (+3.46%) | 3,219,136 |
| 6 May 2022 | CNY | 26.2875 | 26.5563 | 25.3188 | 26.0375 | 26.0375 | -0.45 (-1.70%) | 3,530,910 |
| 5 May 2022 | CNY | 24.1063 | 26.4875 | 24.1 | 26.4875 | 26.4875 | +2.406 (+9.99%) | 6,149,572 |
| 29 Apr 2022 | CNY | 22.9563 | 24.6563 | 22.5813 | 24.0813 | 24.0813 | +1.381 (+6.09%) | 4,965,483 |
| 28 Apr 2022 | CNY | 21.8875 | 22.95 | 21.8813 | 22.7 | 22.7 | +1.837 (+8.81%) | 6,542,763 |
| 27 Apr 2022 | CNY | 19.125 | 20.9875 | 18.625 | 20.8625 | 20.8625 | +1.569 (+8.13%) | 3,384,681 |
| 26 Apr 2022 | CNY | 20.6125 | 20.6125 | 19.2375 | 19.2938 | 19.2938 | -0.95 (-4.69%) | 2,608,480 |
| 25 Apr 2022 | CNY | 22.05 | 22.05 | 20.225 | 20.2438 | 20.2438 | -2.225 (-9.90%) | 3,032,568 |
| 22 Apr 2022 | CNY | 22.9688 | 23.1188 | 21.75 | 22.4688 | 22.4688 | -0.406 (-1.78%) | 2,717,232 |
| 21 Apr 2022 | CNY | 24.375 | 24.5563 | 22.875 | 22.875 | 22.875 | -1.688 (-6.87%) | 3,207,360 |
| 20 Apr 2022 | CNY | 25 | 25.4063 | 23.75 | 24.5625 | 24.5625 | -0.306 (-1.23%) | 2,588,928 |
| 19 Apr 2022 | CNY | 25.2813 | 25.7938 | 24.625 | 24.8688 | 24.8688 | -0.55 (-2.16%) | 2,287,904 |
| 18 Apr 2022 | CNY | 25.5438 | 25.5438 | 24.9188 | 25.4188 | 25.4188 | -0.094 (-0.37%) | 1,168,411 |
| 15 Apr 2022 | CNY | 26.0125 | 26.0125 | 25.2563 | 25.5125 | 25.5125 | -0.6 (-2.30%) | 1,427,520 |
| 14 Apr 2022 | CNY | 26.675 | 26.675 | 25.5313 | 26.1125 | 26.1125 | -0.281 (-1.07%) | 2,258,880 |
