| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 22.94 | 23.85 | 22.72 | 23.51 | 23.51 | +0.7 (+3.07%) | 2,082,306 |
| 27 May 2022 | CNY | 23.01 | 23.18 | 22.58 | 22.81 | 22.81 | -0.15 (-0.65%) | 885,200 |
| 26 May 2022 | CNY | 23.2 | 23.31 | 22.51 | 22.96 | 22.96 | -0.11 (-0.48%) | 1,370,041 |
| 25 May 2022 | CNY | 23.12 | 23.55 | 22.83 | 23.07 | 23.07 | -0.06 (-0.26%) | 1,382,200 |
| 24 May 2022 | CNY | 23.94 | 23.98 | 23.01 | 23.13 | 23.13 | -0.81 (-3.38%) | 1,786,847 |
| 23 May 2022 | CNY | 23.68 | 24.7 | 23.65 | 23.94 | 23.94 | -0.02 (-0.08%) | 2,757,291 |
| 20 May 2022 | CNY | 24.19 | 24.5 | 23.49 | 23.96 | 23.96 | -0.22 (-0.91%) | 2,923,300 |
| 19 May 2022 | CNY | 24 | 24.7 | 23.8 | 24.18 | 24.18 | -0.23 (-0.94%) | 3,171,562 |
| 18 May 2022 | CNY | 23.1 | 24.92 | 22.7 | 24.41 | 24.41 | +1.06 (+4.54%) | 6,587,749 |
| 17 May 2022 | CNY | 21.7 | 23.58 | 21.4 | 23.35 | 23.35 | +1.66 (+7.65%) | 6,368,454 |
| 16 May 2022 | CNY | 21.61 | 22 | 21.43 | 21.69 | 21.69 | +0.26 (+1.21%) | 1,822,393 |
| 13 May 2022 | CNY | 22 | 22 | 21.19 | 21.43 | 21.43 | -0.31 (-1.43%) | 1,771,100 |
| 12 May 2022 | CNY | 21.43 | 22.15 | 21.23 | 21.74 | 21.74 | +0.51 (+2.40%) | 3,039,600 |
| 11 May 2022 | CNY | 21.57 | 22.1 | 21.22 | 21.23 | 21.23 | -0.32 (-1.48%) | 3,991,800 |
| 10 May 2022 | CNY | 20.85 | 21.8 | 20.31 | 21.55 | 21.55 | +0.85 (+4.11%) | 3,595,088 |
| 9 May 2022 | CNY | 21.09 | 21.36 | 20.03 | 20.7 | 20.7 | -0.35 (-1.66%) | 3,825,834 |
| 6 May 2022 | CNY | 20.33 | 21.64 | 20.08 | 21.05 | 21.05 | +0.41 (+1.99%) | 4,428,201 |
| 5 May 2022 | CNY | 20.33 | 21.5 | 20.1 | 20.64 | 20.64 | +0.32 (+1.57%) | 6,643,513 |
| 29 Apr 2022 | CNY | 18.28 | 20.54 | 18.12 | 20.32 | 20.32 | +1.64 (+8.78%) | 9,977,479 |
| 28 Apr 2022 | CNY | 19.59 | 19.59 | 18.33 | 18.68 | 18.68 | -0.86 (-4.40%) | 6,244,575 |
| 27 Apr 2022 | CNY | 19.25 | 19.7 | 18.87 | 19.54 | 19.54 | +0.28 (+1.45%) | 6,768,900 |
| 26 Apr 2022 | CNY | 19.8 | 20.25 | 18.99 | 19.26 | 19.26 | -0.55 (-2.78%) | 8,253,885 |
| 25 Apr 2022 | CNY | 21.17 | 21.6 | 19.73 | 19.81 | 19.81 | -1.98 (-9.09%) | 6,154,600 |
| 22 Apr 2022 | CNY | 22.79 | 23.36 | 21 | 21.79 | 21.79 | -0.89 (-3.92%) | 8,297,161 |
| 21 Apr 2022 | CNY | 23.88 | 23.99 | 22.64 | 22.68 | 22.68 | -1.2 (-5.03%) | 3,798,320 |
| 20 Apr 2022 | CNY | 24.36 | 24.4 | 23.72 | 23.88 | 23.88 | -0.53 (-2.17%) | 2,981,298 |
| 19 Apr 2022 | CNY | 23.57 | 24.57 | 23.57 | 24.41 | 24.41 | +0.71 (+3.00%) | 3,987,406 |
| 18 Apr 2022 | CNY | 23.03 | 23.93 | 22.56 | 23.7 | 23.7 | +0.61 (+2.64%) | 3,763,822 |
| 15 Apr 2022 | CNY | 23.81 | 23.97 | 22.8 | 23.09 | 23.09 | -0.75 (-3.15%) | 3,226,017 |
| 14 Apr 2022 | CNY | 23.99 | 24.59 | 23.34 | 23.84 | 23.84 | +0.2 (+0.85%) | 6,090,748 |
