| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 28.02 | 28.21 | 27.21 | 27.73 | 27.73 | +0.07 (+0.25%) | 186,205 |
| 26 May 2022 | CNY | 26.8 | 28.15 | 26.7 | 27.66 | 27.66 | +0.36 (+1.32%) | 401,468 |
| 25 May 2022 | CNY | 27.37 | 28.33 | 27 | 27.3 | 27.3 | -0.24 (-0.87%) | 297,842 |
| 24 May 2022 | CNY | 28.78 | 29.33 | 27.43 | 27.54 | 27.54 | -1.24 (-4.31%) | 452,820 |
| 23 May 2022 | CNY | 29.32 | 29.49 | 28.5 | 28.78 | 28.78 | -0.8 (-2.70%) | 460,057 |
| 20 May 2022 | CNY | 29.31 | 30.47 | 29.18 | 29.58 | 29.58 | +0.04 (+0.14%) | 440,636 |
| 19 May 2022 | CNY | 29.11 | 29.65 | 29.02 | 29.54 | 29.54 | -0.16 (-0.54%) | 285,030 |
| 18 May 2022 | CNY | 29.88 | 29.88 | 29.18 | 29.7 | 29.7 | +0.1 (+0.34%) | 314,278 |
| 17 May 2022 | CNY | 29.16 | 30.59 | 28.92 | 29.6 | 29.6 | +0.42 (+1.44%) | 798,845 |
| 16 May 2022 | CNY | 29.81 | 30.6 | 29.12 | 29.18 | 29.18 | -0.67 (-2.24%) | 464,131 |
| 13 May 2022 | CNY | 29.84 | 29.98 | 29 | 29.85 | 29.85 | -0.02 (-0.07%) | 481,908 |
| 12 May 2022 | CNY | 27.82 | 31 | 27.72 | 29.87 | 29.87 | +1.27 (+4.44%) | 1,028,106 |
| 11 May 2022 | CNY | 26.58 | 29.47 | 26.58 | 28.6 | 28.6 | +1.43 (+5.26%) | 1,223,582 |
| 10 May 2022 | CNY | 25.43 | 27.69 | 24.08 | 27.17 | 27.17 | +2.01 (+7.99%) | 1,006,896 |
| 9 May 2022 | CNY | 24.49 | 25.2 | 24.4 | 25.16 | 25.16 | +0.44 (+1.78%) | 424,237 |
| 6 May 2022 | CNY | 24.23 | 24.88 | 23.63 | 24.72 | 24.72 | -0.23 (-0.92%) | 639,893 |
| 5 May 2022 | CNY | 24.99 | 25.26 | 24.08 | 24.95 | 24.95 | -0.85 (-3.29%) | 1,242,809 |
| 29 Apr 2022 | CNY | 22.3 | 25.88 | 22.28 | 25.8 | 25.8 | +2.91 (+12.71%) | 1,422,996 |
| 28 Apr 2022 | CNY | 22.38 | 23 | 21.35 | 22.89 | 22.89 | +0.39 (+1.73%) | 617,856 |
| 27 Apr 2022 | CNY | 20.78 | 22.96 | 20.48 | 22.5 | 22.5 | +1.3 (+6.13%) | 573,156 |
| 26 Apr 2022 | CNY | 21.48 | 21.48 | 20.02 | 21.2 | 21.2 | -0.26 (-1.21%) | 543,447 |
| 25 Apr 2022 | CNY | 22.68 | 22.68 | 19.9 | 21.46 | 21.46 | -1.65 (-7.14%) | 593,845 |
| 22 Apr 2022 | CNY | 22.83 | 23.21 | 22.37 | 23.11 | 23.11 | -0.08 (-0.34%) | 388,075 |
| 21 Apr 2022 | CNY | 23.88 | 23.9 | 22.5 | 23.19 | 23.19 | -0.71 (-2.97%) | 494,835 |
| 20 Apr 2022 | CNY | 24.43 | 24.46 | 23.43 | 23.9 | 23.9 | -0.26 (-1.08%) | 285,614 |
| 19 Apr 2022 | CNY | 25 | 25.6 | 23.93 | 24.16 | 24.16 | -0.26 (-1.06%) | 242,329 |
| 18 Apr 2022 | CNY | 23.73 | 24.64 | 23.23 | 24.42 | 24.42 | +0.42 (+1.75%) | 465,711 |
| 15 Apr 2022 | CNY | 24.56 | 24.74 | 23.02 | 24 | 24 | -0.7 (-2.83%) | 603,360 |
| 14 Apr 2022 | CNY | 26.06 | 26.06 | 24.69 | 24.7 | 24.7 | -1.5 (-5.73%) | 444,244 |
| 13 Apr 2022 | CNY | 24.66 | 26.2 | 24.66 | 26.2 | 26.2 | +0.29 (+1.12%) | 569,370 |
