| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 23.87 | 24.41 | 23.15 | 23.32 | 23.32 | -0.37 (-1.56%) | 2,517,612 |
| 26 May 2022 | CNY | 24.06 | 24.08 | 23.12 | 23.69 | 23.69 | -0.11 (-0.46%) | 1,940,985 |
| 25 May 2022 | CNY | 23.01 | 24 | 23.01 | 23.8 | 23.8 | +0.7 (+3.03%) | 2,450,120 |
| 24 May 2022 | CNY | 24.15 | 24.19 | 23.1 | 23.1 | 23.1 | -1.05 (-4.35%) | 3,040,518 |
| 23 May 2022 | CNY | 24 | 24.42 | 23.9 | 24.15 | 24.15 | -0.53 (-2.15%) | 3,222,177 |
| 20 May 2022 | CNY | 24.34 | 24.88 | 24.2 | 24.68 | 24.68 | +0.68 (+2.83%) | 2,141,904 |
| 19 May 2022 | CNY | 23.75 | 24.18 | 23.35 | 24 | 24 | -0.08 (-0.33%) | 1,848,448 |
| 18 May 2022 | CNY | 24.03 | 24.47 | 23.7 | 24.08 | 24.08 | +0.06 (+0.25%) | 1,691,470 |
| 17 May 2022 | CNY | 24.14 | 24.31 | 23.6 | 24.02 | 24.02 | +0.02 (+0.08%) | 1,968,339 |
| 16 May 2022 | CNY | 23.97 | 24.42 | 23.89 | 24 | 24 | +0.02 (+0.08%) | 2,248,912 |
| 13 May 2022 | CNY | 24.53 | 24.65 | 23.78 | 23.98 | 23.98 | -0.38 (-1.56%) | 1,948,797 |
| 12 May 2022 | CNY | 23.66 | 24.62 | 23.53 | 24.36 | 24.36 | +0.55 (+2.31%) | 2,775,731 |
| 11 May 2022 | CNY | 24.1 | 24.47 | 23.73 | 23.81 | 23.81 | -0.1 (-0.42%) | 2,520,475 |
| 10 May 2022 | CNY | 22.87 | 24.02 | 22.61 | 23.91 | 23.91 | +0.62 (+2.66%) | 2,812,449 |
| 9 May 2022 | CNY | 22.99 | 23.53 | 22.58 | 23.29 | 23.29 | +0.37 (+1.61%) | 2,330,502 |
| 6 May 2022 | CNY | 23.19 | 23.61 | 22.61 | 22.92 | 22.92 | -0.82 (-3.45%) | 3,233,698 |
| 5 May 2022 | CNY | 23.79 | 24.34 | 23.58 | 23.74 | 23.74 | -0.04 (-0.17%) | 4,406,075 |
| 29 Apr 2022 | CNY | 22.85 | 24.1 | 22.8 | 23.78 | 23.78 | +1.53 (+6.88%) | 4,095,000 |
| 28 Apr 2022 | CNY | 23.2 | 23.25 | 22.06 | 22.25 | 22.25 | -1 (-4.30%) | 2,575,672 |
| 27 Apr 2022 | CNY | 22.03 | 23.39 | 21.74 | 23.25 | 23.25 | +0.93 (+4.17%) | 3,500,945 |
| 26 Apr 2022 | CNY | 22.83 | 23.64 | 22.22 | 22.32 | 22.32 | -1.39 (-5.86%) | 3,899,022 |
| 25 Apr 2022 | CNY | 25.5 | 25.99 | 23.71 | 23.71 | 23.71 | -2.63 (-9.98%) | 3,805,340 |
| 22 Apr 2022 | CNY | 26.51 | 26.95 | 25.5 | 26.34 | 26.34 | -0.59 (-2.19%) | 3,937,132 |
| 21 Apr 2022 | CNY | 28.22 | 28.3 | 26.61 | 26.93 | 26.93 | -1.62 (-5.67%) | 4,994,129 |
| 20 Apr 2022 | CNY | 27.11 | 29.66 | 27.01 | 28.55 | 28.55 | +1.19 (+4.35%) | 6,494,104 |
| 19 Apr 2022 | CNY | 27.72 | 27.91 | 27.08 | 27.36 | 27.36 | -0.1 (-0.36%) | 3,119,474 |
| 18 Apr 2022 | CNY | 27.1 | 28.2 | 26.65 | 27.46 | 27.46 | +0.31 (+1.14%) | 5,000,193 |
| 15 Apr 2022 | CNY | 26.46 | 27.75 | 26.12 | 27.15 | 27.15 | +0.64 (+2.41%) | 4,787,270 |
| 14 Apr 2022 | CNY | 26.04 | 26.91 | 25.61 | 26.51 | 26.51 | +0.44 (+1.69%) | 4,707,270 |
| 13 Apr 2022 | CNY | 26 | 26.77 | 25.62 | 26.07 | 26.07 | +0.14 (+0.54%) | 3,165,948 |
