| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 21.91 | 22.72 | 21.5 | 22.67 | 22.67 | +0.59 (+2.67%) | 878,767 |
| 30 May 2022 | CNY | 21.45 | 22.15 | 21.29 | 22.08 | 22.08 | +0.63 (+2.94%) | 425,991 |
| 27 May 2022 | CNY | 21.71 | 22.18 | 21.35 | 21.45 | 21.45 | -0.33 (-1.52%) | 347,789 |
| 26 May 2022 | CNY | 22.19 | 22.2 | 21.47 | 21.78 | 21.78 | -0.19 (-0.86%) | 376,878 |
| 25 May 2022 | CNY | 21.46 | 22.2 | 21.21 | 21.97 | 21.97 | +0.51 (+2.38%) | 678,188 |
| 24 May 2022 | CNY | 22.98 | 22.98 | 21.4 | 21.46 | 21.46 | -1.25 (-5.50%) | 1,232,017 |
| 23 May 2022 | CNY | 23.4 | 23.4 | 22.58 | 22.71 | 22.71 | -0.37 (-1.60%) | 868,087 |
| 20 May 2022 | CNY | 23.6 | 23.68 | 22.9 | 23.08 | 23.08 | 0.0 (0.0%) | 473,212 |
| 19 May 2022 | CNY | 22.95 | 23.29 | 22.62 | 23.08 | 23.08 | +0.08 (+0.35%) | 501,579 |
| 18 May 2022 | CNY | 23.77 | 23.77 | 22.86 | 23 | 23 | -0.41 (-1.75%) | 585,880 |
| 17 May 2022 | CNY | 22.11 | 23.8 | 21.9 | 23.41 | 23.41 | +1.2 (+5.40%) | 1,368,113 |
| 16 May 2022 | CNY | 21.78 | 22.6 | 21.61 | 22.21 | 22.21 | +0.66 (+3.06%) | 864,759 |
| 13 May 2022 | CNY | 21.8 | 21.8 | 21.25 | 21.55 | 21.55 | 0.0 (0.0%) | 415,012 |
| 12 May 2022 | CNY | 21.28 | 21.77 | 21.27 | 21.55 | 21.55 | +0.39 (+1.84%) | 573,522 |
| 11 May 2022 | CNY | 21.01 | 21.99 | 21.01 | 21.16 | 21.16 | +0.16 (+0.76%) | 708,439 |
| 10 May 2022 | CNY | 20.2 | 21.26 | 20.11 | 21 | 21 | +0.64 (+3.14%) | 624,920 |
| 9 May 2022 | CNY | 20.42 | 20.79 | 20.08 | 20.36 | 20.36 | +0.18 (+0.89%) | 361,122 |
| 6 May 2022 | CNY | 19.08 | 20.53 | 19 | 20.18 | 20.18 | +0.28 (+1.41%) | 624,262 |
| 5 May 2022 | CNY | 20.29 | 20.44 | 19.72 | 19.9 | 19.9 | -0.34 (-1.68%) | 614,121 |
| 29 Apr 2022 | CNY | 18.52 | 20.35 | 18.52 | 20.24 | 20.24 | +0.88 (+4.55%) | 950,538 |
| 28 Apr 2022 | CNY | 18.26 | 19.58 | 18.1 | 19.36 | 19.36 | +1.04 (+5.68%) | 2,039,249 |
| 27 Apr 2022 | CNY | 16.9 | 18.47 | 16.75 | 18.32 | 18.32 | +1.07 (+6.20%) | 846,611 |
| 26 Apr 2022 | CNY | 18.51 | 18.56 | 16.99 | 17.25 | 17.25 | -0.76 (-4.22%) | 781,904 |
| 25 Apr 2022 | CNY | 19.65 | 19.7 | 17.98 | 18.01 | 18.01 | -1.91 (-9.59%) | 712,439 |
| 22 Apr 2022 | CNY | 20.34 | 20.38 | 19.62 | 19.92 | 19.92 | -0.42 (-2.06%) | 424,823 |
| 21 Apr 2022 | CNY | 21.72 | 21.79 | 20.31 | 20.34 | 20.34 | -1.38 (-6.35%) | 541,554 |
| 20 Apr 2022 | CNY | 21.97 | 22.08 | 21.68 | 21.72 | 21.72 | -0.12 (-0.55%) | 224,651 |
| 19 Apr 2022 | CNY | 22.14 | 22.18 | 21.68 | 21.84 | 21.84 | -0.22 (-1.00%) | 310,431 |
| 18 Apr 2022 | CNY | 21.89 | 22.2 | 21.57 | 22.06 | 22.06 | +0.16 (+0.73%) | 297,110 |
| 15 Apr 2022 | CNY | 22.47 | 22.47 | 21.8 | 21.9 | 21.9 | -0.57 (-2.54%) | 311,129 |
