| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 27.03 | 28.26 | 26.99 | 28.07 | 28.07 | +0.88 (+3.24%) | 4,205,023 |
| 27 May 2022 | CNY | 27.4 | 28.09 | 26.9 | 27.19 | 27.19 | -0.19 (-0.69%) | 3,102,887 |
| 26 May 2022 | CNY | 28.05 | 28.15 | 26.85 | 27.38 | 27.38 | -0.62 (-2.21%) | 4,202,154 |
| 25 May 2022 | CNY | 27.44 | 28.55 | 27.44 | 28 | 28 | +0.55 (+2.00%) | 4,765,925 |
| 24 May 2022 | CNY | 28.89 | 29.33 | 27 | 27.45 | 27.45 | -1.46 (-5.05%) | 5,625,044 |
| 23 May 2022 | CNY | 28.23 | 29.15 | 28.06 | 28.91 | 28.91 | +0.62 (+2.19%) | 5,109,590 |
| 20 May 2022 | CNY | 27.72 | 28.56 | 27.29 | 28.29 | 28.29 | +0.85 (+3.10%) | 5,288,241 |
| 19 May 2022 | CNY | 26.86 | 28.08 | 26.44 | 27.44 | 27.44 | +0.08 (+0.29%) | 6,057,187 |
| 18 May 2022 | CNY | 28.15 | 28.2 | 27.11 | 27.36 | 27.36 | +0.3 (+1.11%) | 4,989,727 |
| 17 May 2022 | CNY | 26.51 | 27.21 | 26.06 | 27.06 | 27.06 | +0.8 (+3.05%) | 3,930,283 |
| 16 May 2022 | CNY | 26.5 | 27.35 | 26.18 | 26.26 | 26.26 | -0.14 (-0.53%) | 3,739,183 |
| 13 May 2022 | CNY | 26.57 | 26.87 | 26.1 | 26.4 | 26.4 | -0.12 (-0.45%) | 2,837,067 |
| 12 May 2022 | CNY | 26.28 | 27.08 | 26.01 | 26.52 | 26.52 | +0.06 (+0.23%) | 4,118,803 |
| 11 May 2022 | CNY | 25.99 | 27.72 | 25.71 | 26.46 | 26.46 | +0.75 (+2.92%) | 7,452,530 |
| 10 May 2022 | CNY | 24.85 | 26.42 | 24.5 | 25.71 | 25.71 | +0.59 (+2.35%) | 4,623,790 |
| 9 May 2022 | CNY | 24.79 | 25.6 | 24.46 | 25.12 | 25.12 | +0.41 (+1.66%) | 2,747,049 |
| 6 May 2022 | CNY | 24.31 | 25.5 | 24.14 | 24.71 | 24.71 | -0.36 (-1.44%) | 2,901,851 |
| 5 May 2022 | CNY | 25.05 | 25.55 | 24.8 | 25.07 | 25.07 | -0.08 (-0.32%) | 3,736,700 |
| 29 Apr 2022 | CNY | 24 | 25.31 | 23.4 | 25.15 | 25.15 | +1.75 (+7.48%) | 6,266,929 |
| 28 Apr 2022 | CNY | 23.8 | 23.95 | 22.98 | 23.4 | 23.4 | -0.86 (-3.54%) | 5,716,726 |
| 27 Apr 2022 | CNY | 22.3 | 24.38 | 22.3 | 24.26 | 24.26 | +0.89 (+3.81%) | 6,437,326 |
| 26 Apr 2022 | CNY | 24.4 | 24.6 | 23.05 | 23.37 | 23.37 | -1.18 (-4.81%) | 6,331,122 |
| 25 Apr 2022 | CNY | 26.31 | 26.5 | 24.35 | 24.55 | 24.55 | -2.45 (-9.07%) | 6,306,573 |
| 22 Apr 2022 | CNY | 28.3 | 28.35 | 26.79 | 27 | 27 | -1.2 (-4.26%) | 4,803,782 |
| 21 Apr 2022 | CNY | 29.9 | 30.31 | 28.01 | 28.2 | 28.2 | -1.77 (-5.91%) | 4,644,383 |
| 20 Apr 2022 | CNY | 30.97 | 31.25 | 29.89 | 29.97 | 29.97 | -0.94 (-3.04%) | 3,187,639 |
| 19 Apr 2022 | CNY | 31.05 | 31.77 | 30.24 | 30.91 | 30.91 | -0.49 (-1.56%) | 3,785,937 |
| 18 Apr 2022 | CNY | 30.57 | 31.55 | 29.78 | 31.4 | 31.4 | +0.67 (+2.18%) | 4,203,578 |
| 15 Apr 2022 | CNY | 30.49 | 31.29 | 30.09 | 30.73 | 30.73 | -0.85 (-2.69%) | 3,731,231 |
| 14 Apr 2022 | CNY | 30.87 | 32 | 30.53 | 31.58 | 31.58 | +1.06 (+3.47%) | 4,128,666 |
