| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 28.06 | 28.24 | 27.59 | 28.15 | 28.15 | -0.29 (-1.02%) | 122,331 |
| 27 May 2022 | CNY | 28.46 | 28.94 | 28.02 | 28.44 | 28.44 | +0.18 (+0.64%) | 164,617 |
| 26 May 2022 | CNY | 28.43 | 28.45 | 27.62 | 28.26 | 28.26 | -0.17 (-0.60%) | 143,170 |
| 25 May 2022 | CNY | 28.23 | 28.65 | 28 | 28.43 | 28.43 | +0.2 (+0.71%) | 144,867 |
| 24 May 2022 | CNY | 30.31 | 30.31 | 28.23 | 28.23 | 28.23 | -1.79 (-5.96%) | 274,742 |
| 23 May 2022 | CNY | 29.85 | 30.36 | 29.36 | 30.02 | 30.02 | +0.38 (+1.28%) | 227,355 |
| 20 May 2022 | CNY | 29.35 | 29.8 | 29.03 | 29.64 | 29.64 | +0.29 (+0.99%) | 188,857 |
| 19 May 2022 | CNY | 28.79 | 29.45 | 28.62 | 29.35 | 29.35 | +0.19 (+0.65%) | 172,767 |
| 18 May 2022 | CNY | 28.85 | 29.5 | 28.85 | 29.16 | 29.16 | +0.36 (+1.25%) | 175,411 |
| 17 May 2022 | CNY | 28.9 | 29.37 | 28.69 | 28.8 | 28.8 | -0.4 (-1.37%) | 163,488 |
| 16 May 2022 | CNY | 29.36 | 29.74 | 29 | 29.2 | 29.2 | +0.29 (+1.00%) | 264,310 |
| 13 May 2022 | CNY | 28.98 | 29.86 | 28.73 | 28.91 | 28.91 | -0.04 (-0.14%) | 255,569 |
| 12 May 2022 | CNY | 29 | 29.29 | 28.47 | 28.95 | 28.95 | +0.18 (+0.63%) | 171,620 |
| 11 May 2022 | CNY | 29.44 | 30 | 28.4 | 28.77 | 28.77 | -0.32 (-1.10%) | 407,446 |
| 10 May 2022 | CNY | 29.54 | 29.54 | 28.4 | 29.09 | 29.09 | -0.01 (-0.03%) | 240,491 |
| 9 May 2022 | CNY | 28.26 | 29.86 | 28.26 | 29.1 | 29.1 | +1.13 (+4.04%) | 244,971 |
| 6 May 2022 | CNY | 27.8 | 29.26 | 27.8 | 27.97 | 27.97 | -0.88 (-3.05%) | 164,751 |
| 5 May 2022 | CNY | 28.58 | 29.32 | 28.05 | 28.85 | 28.85 | +0.27 (+0.94%) | 229,769 |
| 29 Apr 2022 | CNY | 26.82 | 29.11 | 26.82 | 28.58 | 28.58 | +1.76 (+6.56%) | 235,277 |
| 28 Apr 2022 | CNY | 26.18 | 28.14 | 26.18 | 26.82 | 26.82 | -1.57 (-5.53%) | 238,410 |
| 27 Apr 2022 | CNY | 28.24 | 28.5 | 26.89 | 28.39 | 28.39 | +0.59 (+2.12%) | 217,915 |
| 26 Apr 2022 | CNY | 28.24 | 29.26 | 27.62 | 27.8 | 27.8 | -0.43 (-1.52%) | 261,116 |
| 25 Apr 2022 | CNY | 30.8 | 32 | 28.23 | 28.23 | 28.23 | -5.67 (-16.73%) | 390,035 |
| 22 Apr 2022 | CNY | 34.66 | 35.22 | 33.43 | 33.9 | 33.9 | -0.8 (-2.31%) | 140,534 |
| 21 Apr 2022 | CNY | 36.17 | 36.29 | 34.56 | 34.7 | 34.7 | -1.5 (-4.14%) | 79,349 |
| 20 Apr 2022 | CNY | 36.43 | 36.98 | 35.9 | 36.2 | 36.2 | -0.05 (-0.14%) | 120,546 |
| 19 Apr 2022 | CNY | 35.88 | 36.48 | 35.5 | 36.25 | 36.25 | +0.1 (+0.28%) | 89,415 |
| 18 Apr 2022 | CNY | 35.68 | 36.75 | 35.18 | 36.15 | 36.15 | +0.19 (+0.53%) | 153,128 |
| 15 Apr 2022 | CNY | 36.09 | 36.76 | 35.61 | 35.96 | 35.96 | -0.99 (-2.68%) | 115,127 |
| 14 Apr 2022 | CNY | 36.8 | 37.5 | 36.48 | 36.95 | 36.95 | +0.02 (+0.05%) | 117,482 |
