| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 21.19 | 21.4 | 20.8 | 20.93 | 20.93 | +0.16 (+0.77%) | 528,947 |
| 26 May 2022 | CNY | 20.9 | 20.9 | 20.32 | 20.77 | 20.77 | +0.18 (+0.87%) | 255,723 |
| 25 May 2022 | CNY | 19.99 | 20.79 | 19.99 | 20.59 | 20.59 | +0.57 (+2.85%) | 411,076 |
| 24 May 2022 | CNY | 21.16 | 21.34 | 20.01 | 20.02 | 20.02 | -1.4 (-6.54%) | 787,983 |
| 23 May 2022 | CNY | 21.17 | 21.62 | 21.17 | 21.42 | 21.42 | +0.2 (+0.94%) | 392,003 |
| 20 May 2022 | CNY | 21.48 | 21.8 | 21.01 | 21.22 | 21.22 | -0.48 (-2.21%) | 705,189 |
| 19 May 2022 | CNY | 20.13 | 21.94 | 19.95 | 21.7 | 21.7 | +1.38 (+6.79%) | 1,424,508 |
| 18 May 2022 | CNY | 20.33 | 20.66 | 20.2 | 20.32 | 20.32 | +0.17 (+0.84%) | 354,690 |
| 17 May 2022 | CNY | 20.01 | 20.17 | 19.72 | 20.15 | 20.15 | -0.2 (-0.98%) | 491,653 |
| 16 May 2022 | CNY | 21.18 | 21.51 | 20.17 | 20.35 | 20.35 | -0.3 (-1.45%) | 444,193 |
| 13 May 2022 | CNY | 20.72 | 21.18 | 20.45 | 20.65 | 20.65 | +0.24 (+1.18%) | 386,219 |
| 12 May 2022 | CNY | 20.45 | 20.89 | 20.26 | 20.41 | 20.41 | -0.05 (-0.24%) | 534,458 |
| 11 May 2022 | CNY | 20.55 | 21.38 | 20.45 | 20.46 | 20.46 | -0.19 (-0.92%) | 640,616 |
| 10 May 2022 | CNY | 19.91 | 20.72 | 19.91 | 20.65 | 20.65 | +0.39 (+1.92%) | 420,648 |
| 9 May 2022 | CNY | 20.18 | 20.6 | 19.78 | 20.26 | 20.26 | +0.08 (+0.40%) | 373,608 |
| 6 May 2022 | CNY | 19.96 | 20.84 | 19.54 | 20.18 | 20.18 | +0.11 (+0.55%) | 654,316 |
| 5 May 2022 | CNY | 19.77 | 20.4 | 19.6 | 20.07 | 20.07 | +0.3 (+1.52%) | 365,773 |
| 29 Apr 2022 | CNY | 18.7 | 19.94 | 18.67 | 19.77 | 19.77 | +1.25 (+6.75%) | 491,019 |
| 28 Apr 2022 | CNY | 19.8 | 19.8 | 18.52 | 18.52 | 18.52 | -0.9 (-4.63%) | 361,660 |
| 27 Apr 2022 | CNY | 18.75 | 19.64 | 18.26 | 19.42 | 19.42 | +0.65 (+3.46%) | 502,517 |
| 26 Apr 2022 | CNY | 19.32 | 20.11 | 18.66 | 18.77 | 18.77 | -0.94 (-4.77%) | 571,129 |
| 25 Apr 2022 | CNY | 21.6 | 21.71 | 19.7 | 19.71 | 19.71 | -2.44 (-11.02%) | 687,041 |
| 22 Apr 2022 | CNY | 22.99 | 22.99 | 22 | 22.15 | 22.15 | -0.83 (-3.61%) | 595,118 |
| 21 Apr 2022 | CNY | 24.27 | 24.66 | 22.89 | 22.98 | 22.98 | -1.22 (-5.04%) | 743,111 |
| 20 Apr 2022 | CNY | 24.36 | 24.63 | 24.06 | 24.2 | 24.2 | -0.06 (-0.25%) | 251,140 |
| 19 Apr 2022 | CNY | 24.56 | 24.83 | 24.21 | 24.26 | 24.26 | -0.15 (-0.61%) | 230,484 |
| 18 Apr 2022 | CNY | 24.3 | 24.67 | 23.74 | 24.41 | 24.41 | 0.0 (0.0%) | 312,740 |
| 15 Apr 2022 | CNY | 25.7 | 25.7 | 24.31 | 24.41 | 24.41 | -1.29 (-5.02%) | 709,263 |
| 14 Apr 2022 | CNY | 25.67 | 25.91 | 25.32 | 25.7 | 25.7 | +0.2 (+0.78%) | 364,727 |
| 13 Apr 2022 | CNY | 26.05 | 26.05 | 25.5 | 25.5 | 25.5 | -0.83 (-3.15%) | 276,540 |
