| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 27.05 | 27.05 | 26.24 | 26.78 | 26.78 | -0.22 (-0.81%) | 1,151,476 |
| 25 May 2022 | CNY | 26.7 | 27.05 | 26.55 | 27 | 27 | +0.52 (+1.96%) | 1,118,718 |
| 24 May 2022 | CNY | 28.28 | 28.28 | 26.48 | 26.48 | 26.48 | -1.83 (-6.46%) | 2,663,349 |
| 23 May 2022 | CNY | 27.8 | 28.68 | 27.8 | 28.31 | 28.31 | +0.4 (+1.43%) | 2,052,014 |
| 20 May 2022 | CNY | 28.05 | 28.33 | 27.62 | 27.91 | 27.91 | -0.25 (-0.89%) | 2,241,868 |
| 19 May 2022 | CNY | 27.55 | 28.3 | 27.41 | 28.16 | 28.16 | +0.41 (+1.48%) | 2,656,864 |
| 18 May 2022 | CNY | 27.73 | 28.11 | 27.5 | 27.75 | 27.75 | +0.3 (+1.09%) | 2,233,049 |
| 17 May 2022 | CNY | 27.81 | 27.89 | 26.81 | 27.45 | 27.45 | -0.32 (-1.15%) | 2,689,939 |
| 16 May 2022 | CNY | 28.4 | 28.73 | 27.5 | 27.77 | 27.77 | -0.44 (-1.56%) | 3,044,495 |
| 13 May 2022 | CNY | 30.67 | 30.98 | 28.18 | 28.21 | 28.21 | -2.34 (-7.66%) | 5,700,714 |
| 12 May 2022 | CNY | 30.87 | 31.38 | 29.89 | 30.55 | 30.55 | -0.4 (-1.29%) | 4,393,365 |
| 11 May 2022 | CNY | 30 | 31.93 | 29.21 | 30.95 | 30.95 | +1.35 (+4.56%) | 7,524,089 |
| 10 May 2022 | CNY | 28 | 31.21 | 27.89 | 29.6 | 29.6 | +1.39 (+4.93%) | 7,182,185 |
| 9 May 2022 | CNY | 26.71 | 28.33 | 26.59 | 28.21 | 28.21 | +0.97 (+3.56%) | 4,177,224 |
| 6 May 2022 | CNY | 27.01 | 28.77 | 26.9 | 27.24 | 27.24 | -0.42 (-1.52%) | 5,569,076 |
| 5 May 2022 | CNY | 27.5 | 28.13 | 26.8 | 27.66 | 27.66 | -1.84 (-6.24%) | 6,029,335 |
| 29 Apr 2022 | CNY | 26 | 30 | 25.2 | 29.5 | 29.5 | 0.0 (0.0%) | 9,435,002 |
