| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 21.55 | 22 | 21.18 | 21.34 | 21.34 | -0.06 (-0.28%) | 9,442,720 |
| 27 May 2022 | CNY | 22.58 | 22.6 | 21.28 | 21.4 | 21.4 | -1.03 (-4.59%) | 13,741,134 |
| 26 May 2022 | CNY | 22.5 | 22.63 | 22 | 22.43 | 22.43 | +0.2 (+0.90%) | 6,001,898 |
| 25 May 2022 | CNY | 22.1 | 22.63 | 22.1 | 22.23 | 22.23 | +0.2 (+0.91%) | 4,999,471 |
| 24 May 2022 | CNY | 22.95 | 22.98 | 22.03 | 22.03 | 22.03 | -0.9 (-3.92%) | 7,623,705 |
| 23 May 2022 | CNY | 22.99 | 23.24 | 22.69 | 22.93 | 22.93 | -0.1 (-0.43%) | 5,635,415 |
| 20 May 2022 | CNY | 23.02 | 23.25 | 22.81 | 23.03 | 23.03 | +0.03 (+0.13%) | 6,546,009 |
| 19 May 2022 | CNY | 22.45 | 23.07 | 22.33 | 23 | 23 | +0.33 (+1.46%) | 9,066,570 |
| 18 May 2022 | CNY | 22.67 | 23.05 | 22.52 | 22.67 | 22.67 | -0.04 (-0.18%) | 5,461,271 |
| 17 May 2022 | CNY | 21.85 | 22.85 | 21.71 | 22.71 | 22.71 | +0.9 (+4.13%) | 9,720,554 |
| 16 May 2022 | CNY | 22.7 | 22.7 | 21.74 | 21.81 | 21.81 | -0.56 (-2.50%) | 8,659,181 |
| 13 May 2022 | CNY | 22.74 | 22.8 | 22.22 | 22.37 | 22.37 | -0.18 (-0.80%) | 6,266,261 |
| 12 May 2022 | CNY | 22.18 | 22.87 | 22.16 | 22.55 | 22.55 | +0.29 (+1.30%) | 9,804,049 |
| 11 May 2022 | CNY | 22.01 | 23.06 | 21.92 | 22.26 | 22.26 | +0.08 (+0.36%) | 15,321,472 |
| 10 May 2022 | CNY | 21.28 | 22.36 | 21.25 | 22.18 | 22.18 | +0.7 (+3.26%) | 9,100,188 |
| 9 May 2022 | CNY | 20.85 | 21.68 | 20.85 | 21.48 | 21.48 | +0.34 (+1.61%) | 5,827,753 |
| 6 May 2022 | CNY | 20.65 | 21.35 | 20.61 | 21.14 | 21.14 | -0.01 (-0.05%) | 6,952,053 |
| 5 May 2022 | CNY | 20.69 | 21.38 | 20.62 | 21.15 | 21.15 | +0.25 (+1.20%) | 8,026,778 |
| 29 Apr 2022 | CNY | 20 | 21.2 | 19.99 | 20.9 | 20.9 | +0.82 (+4.08%) | 8,829,450 |
| 28 Apr 2022 | CNY | 20.39 | 20.5 | 19.86 | 20.08 | 20.08 | -0.45 (-2.19%) | 7,325,902 |
| 27 Apr 2022 | CNY | 19.5 | 20.66 | 19.4 | 20.53 | 20.53 | +0.63 (+3.17%) | 10,251,284 |
| 26 Apr 2022 | CNY | 21.21 | 21.33 | 19.83 | 19.9 | 19.9 | -1.14 (-5.42%) | 12,677,281 |
| 25 Apr 2022 | CNY | 21.67 | 22.25 | 21 | 21.04 | 21.04 | -0.86 (-3.93%) | 10,432,554 |
| 22 Apr 2022 | CNY | 21.9 | 22.44 | 21.8 | 21.9 | 21.9 | -0.2 (-0.90%) | 6,571,771 |
| 21 Apr 2022 | CNY | 22.41 | 22.92 | 22 | 22.1 | 22.1 | -0.3 (-1.34%) | 7,377,356 |
| 20 Apr 2022 | CNY | 22.68 | 22.7 | 22.34 | 22.4 | 22.4 | -0.1 (-0.44%) | 5,325,615 |
| 19 Apr 2022 | CNY | 22.79 | 22.95 | 22.43 | 22.5 | 22.5 | -0.28 (-1.23%) | 5,175,455 |
| 18 Apr 2022 | CNY | 22.4 | 23.29 | 22.4 | 22.78 | 22.78 | +0.28 (+1.24%) | 7,386,951 |
| 15 Apr 2022 | CNY | 22.66 | 22.76 | 22.33 | 22.5 | 22.5 | -0.3 (-1.32%) | 5,595,635 |
| 14 Apr 2022 | CNY | 22.5 | 23.24 | 22.26 | 22.8 | 22.8 | +0.5 (+2.24%) | 10,998,417 |
