| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 27.13 | 28.3 | 27.1 | 28.04 | 28.04 | +0.89 (+3.28%) | 3,250,948 |
| 30 May 2022 | CNY | 26.89 | 27.35 | 26.53 | 27.15 | 27.15 | +0.45 (+1.69%) | 1,769,153 |
| 27 May 2022 | CNY | 27.37 | 27.4 | 26.58 | 26.7 | 26.7 | -0.38 (-1.40%) | 1,761,400 |
| 26 May 2022 | CNY | 27.4 | 27.4 | 26.62 | 27.08 | 27.08 | -0.06 (-0.22%) | 2,196,950 |
| 25 May 2022 | CNY | 25.36 | 27.27 | 25.36 | 27.14 | 27.14 | +1.53 (+5.97%) | 3,008,100 |
| 24 May 2022 | CNY | 27.53 | 28.56 | 25.5 | 25.61 | 25.61 | -1.56 (-5.74%) | 4,136,616 |
| 23 May 2022 | CNY | 26.76 | 27.34 | 26.3 | 27.17 | 27.17 | +0.5 (+1.87%) | 4,001,979 |
| 20 May 2022 | CNY | 26.4 | 26.98 | 26.33 | 26.67 | 26.67 | +0.4 (+1.52%) | 1,487,930 |
| 19 May 2022 | CNY | 26.43 | 26.67 | 26.05 | 26.27 | 26.27 | -0.46 (-1.72%) | 1,904,875 |
| 18 May 2022 | CNY | 26.83 | 27.1 | 26.53 | 26.73 | 26.73 | -0.07 (-0.26%) | 1,364,400 |
| 17 May 2022 | CNY | 26.67 | 27 | 26.41 | 26.8 | 26.8 | +0.13 (+0.49%) | 1,485,600 |
| 16 May 2022 | CNY | 27.02 | 27.35 | 26.47 | 26.67 | 26.67 | -0.2 (-0.74%) | 1,241,100 |
| 13 May 2022 | CNY | 26.7 | 27.24 | 26.7 | 26.87 | 26.87 | +0.17 (+0.64%) | 1,367,900 |
| 12 May 2022 | CNY | 26.5 | 27.08 | 26.26 | 26.7 | 26.7 | +0.2 (+0.75%) | 1,699,700 |
| 11 May 2022 | CNY | 26.13 | 27.36 | 26.01 | 26.5 | 26.5 | +0.4 (+1.53%) | 2,626,316 |
| 10 May 2022 | CNY | 24.8 | 26.35 | 24.61 | 26.1 | 26.1 | +0.65 (+2.55%) | 2,239,425 |
| 9 May 2022 | CNY | 26.02 | 26.3 | 25.2 | 25.45 | 25.45 | -0.48 (-1.85%) | 1,452,000 |
| 6 May 2022 | CNY | 26 | 26.31 | 25.36 | 25.93 | 25.93 | -0.47 (-1.78%) | 1,417,155 |
| 5 May 2022 | CNY | 25.86 | 27.36 | 25.44 | 26.4 | 26.4 | +0.61 (+2.37%) | 1,942,000 |
| 29 Apr 2022 | CNY | 25.96 | 26.2 | 25.4 | 25.79 | 25.79 | +0.62 (+2.46%) | 1,930,990 |
| 28 Apr 2022 | CNY | 24.64 | 25.76 | 24.59 | 25.17 | 25.17 | +0.28 (+1.12%) | 2,042,759 |
| 27 Apr 2022 | CNY | 23.46 | 24.94 | 22.5 | 24.89 | 24.89 | +1.39 (+5.91%) | 3,239,925 |
| 26 Apr 2022 | CNY | 25.27 | 25.27 | 23.15 | 23.5 | 23.5 | -1.77 (-7.00%) | 3,807,933 |
| 25 Apr 2022 | CNY | 27.62 | 27.74 | 25.27 | 25.27 | 25.27 | -2.81 (-10.01%) | 2,339,406 |
| 22 Apr 2022 | CNY | 28.01 | 28.48 | 27.25 | 28.08 | 28.08 | +0.25 (+0.90%) | 1,146,765 |
| 21 Apr 2022 | CNY | 29.15 | 29.19 | 27.5 | 27.83 | 27.83 | -1.49 (-5.08%) | 1,659,728 |
| 20 Apr 2022 | CNY | 28.97 | 29.55 | 28.8 | 29.32 | 29.32 | +0.55 (+1.91%) | 1,871,009 |
| 19 Apr 2022 | CNY | 28.01 | 29.3 | 27.82 | 28.77 | 28.77 | +0.95 (+3.41%) | 1,781,201 |
| 18 Apr 2022 | CNY | 27.4 | 28.1 | 26.99 | 27.82 | 27.82 | +0.32 (+1.16%) | 935,441 |
| 15 Apr 2022 | CNY | 27.89 | 27.89 | 27.1 | 27.5 | 27.5 | -0.4 (-1.43%) | 1,150,460 |
