| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 22.05 | 22.3 | 21.7 | 22.29 | 22.29 | +0.24 (+1.09%) | 1,467,210 |
| 6 Jun 2022 | CNY | 22.09 | 22.35 | 21.75 | 22.05 | 22.05 | -0.31 (-1.39%) | 1,382,900 |
| 2 Jun 2022 | CNY | 22.18 | 22.45 | 21.63 | 22.36 | 22.36 | +0.25 (+1.13%) | 1,363,100 |
| 1 Jun 2022 | CNY | 22.45 | 22.83 | 21.96 | 22.11 | 22.11 | -0.53 (-2.34%) | 1,848,500 |
| 31 May 2022 | CNY | 22.32 | 22.69 | 21.6 | 22.64 | 22.64 | +0.32 (+1.43%) | 2,129,400 |
| 30 May 2022 | CNY | 22.13 | 22.6 | 22 | 22.32 | 22.32 | -0.01 (-0.04%) | 1,581,500 |
| 27 May 2022 | CNY | 23 | 23.2 | 22.21 | 22.33 | 22.33 | -0.59 (-2.57%) | 2,103,090 |
| 26 May 2022 | CNY | 24.14 | 24.15 | 22.71 | 22.92 | 22.92 | -0.93 (-3.90%) | 3,413,790 |
| 25 May 2022 | CNY | 23.6 | 23.97 | 23.4 | 23.85 | 23.85 | +0.2 (+0.85%) | 3,090,190 |
| 24 May 2022 | CNY | 24.25 | 25.04 | 23.5 | 23.65 | 23.65 | -0.46 (-1.91%) | 6,438,960 |
| 23 May 2022 | CNY | 21.95 | 24.11 | 21.95 | 24.11 | 24.11 | +2.19 (+9.99%) | 3,829,560 |
| 20 May 2022 | CNY | 22.31 | 22.5 | 21.8 | 21.92 | 21.92 | -0.41 (-1.84%) | 1,864,900 |
| 19 May 2022 | CNY | 21.3 | 22.6 | 21.11 | 22.33 | 22.33 | +0.63 (+2.90%) | 2,239,000 |
| 18 May 2022 | CNY | 21.98 | 22.55 | 21.61 | 21.7 | 21.7 | -0.28 (-1.27%) | 1,512,200 |
| 17 May 2022 | CNY | 23.04 | 23.09 | 21.71 | 21.98 | 21.98 | -0.84 (-3.68%) | 1,985,800 |
| 16 May 2022 | CNY | 23.13 | 23.74 | 22.77 | 22.82 | 22.82 | -0.46 (-1.98%) | 1,510,300 |
| 13 May 2022 | CNY | 23.97 | 24.18 | 23.14 | 23.28 | 23.28 | -0.48 (-2.02%) | 1,810,840 |
| 12 May 2022 | CNY | 23.8 | 24.29 | 23.39 | 23.76 | 23.76 | 0.0 (0.0%) | 2,317,000 |
| 11 May 2022 | CNY | 23.56 | 25.58 | 23.56 | 23.76 | 23.76 | +0.26 (+1.11%) | 4,369,300 |
| 10 May 2022 | CNY | 22.69 | 23.52 | 22.66 | 23.5 | 23.5 | +0.53 (+2.31%) | 2,616,600 |
| 9 May 2022 | CNY | 23.05 | 23.3 | 22.6 | 22.97 | 22.97 | +0.11 (+0.48%) | 2,020,300 |
| 6 May 2022 | CNY | 23.06 | 23.97 | 22.81 | 22.86 | 22.86 | -0.44 (-1.89%) | 2,742,910 |
| 5 May 2022 | CNY | 21.89 | 23.66 | 21.8 | 23.3 | 23.3 | +0.53 (+2.33%) | 3,346,110 |
| 29 Apr 2022 | CNY | 21.26 | 22.8 | 21.04 | 22.77 | 22.77 | +1.52 (+7.15%) | 3,268,600 |
| 28 Apr 2022 | CNY | 21.21 | 21.71 | 20.7 | 21.25 | 21.25 | -0.15 (-0.70%) | 2,039,440 |
| 27 Apr 2022 | CNY | 20 | 21.8 | 19.38 | 21.4 | 21.4 | +0.93 (+4.54%) | 3,530,700 |
| 26 Apr 2022 | CNY | 20.81 | 21.38 | 20.01 | 20.47 | 20.47 | -0.58 (-2.76%) | 2,973,890 |
| 25 Apr 2022 | CNY | 23.09 | 23.09 | 21 | 21.05 | 21.05 | -1.99 (-8.64%) | 3,319,300 |
| 22 Apr 2022 | CNY | 22.95 | 23.65 | 22.85 | 23.04 | 23.04 | -0.11 (-0.48%) | 2,653,700 |
| 21 Apr 2022 | CNY | 23.19 | 23.45 | 22.66 | 23.15 | 23.15 | -0.04 (-0.17%) | 2,746,910 |
