| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 27 | 27.3 | 26.6 | 26.97 | 26.97 | -0.03 (-0.11%) | 720,235 |
| 27 May 2022 | CNY | 27.33 | 27.99 | 26.8 | 27 | 27 | -0.29 (-1.06%) | 872,389 |
| 26 May 2022 | CNY | 27.56 | 27.7 | 26.6 | 27.29 | 27.29 | +0.19 (+0.70%) | 898,314 |
| 25 May 2022 | CNY | 26.8 | 27.38 | 26.71 | 27.1 | 27.1 | +0.37 (+1.38%) | 681,788 |
| 24 May 2022 | CNY | 29.25 | 29.27 | 26.7 | 26.73 | 26.73 | -2.4 (-8.24%) | 1,691,581 |
| 23 May 2022 | CNY | 28.88 | 29.78 | 28.88 | 29.13 | 29.13 | +0.35 (+1.22%) | 794,944 |
| 20 May 2022 | CNY | 28.39 | 30.33 | 28.39 | 28.78 | 28.78 | +0.4 (+1.41%) | 1,327,987 |
| 19 May 2022 | CNY | 28.5 | 28.84 | 28.3 | 28.38 | 28.38 | -0.24 (-0.84%) | 680,282 |
| 18 May 2022 | CNY | 28.78 | 29.48 | 28.35 | 28.62 | 28.62 | -0.09 (-0.31%) | 762,922 |
| 17 May 2022 | CNY | 29.07 | 29.39 | 28.2 | 28.71 | 28.71 | -0.32 (-1.10%) | 849,141 |
| 16 May 2022 | CNY | 29.74 | 30.35 | 28.88 | 29.03 | 29.03 | -0.6 (-2.02%) | 1,389,442 |
| 13 May 2022 | CNY | 30.35 | 30.35 | 29.44 | 29.63 | 29.63 | -0.22 (-0.74%) | 1,246,711 |
| 12 May 2022 | CNY | 27.96 | 30.29 | 27.96 | 29.85 | 29.85 | +1.41 (+4.96%) | 2,110,785 |
| 11 May 2022 | CNY | 28.14 | 29.26 | 28.14 | 28.44 | 28.44 | +0.29 (+1.03%) | 1,357,539 |
| 10 May 2022 | CNY | 27.85 | 28.25 | 27.45 | 28.15 | 28.15 | +0.3 (+1.08%) | 1,010,072 |
| 9 May 2022 | CNY | 27.88 | 28.5 | 27.63 | 27.85 | 27.85 | -0.13 (-0.46%) | 1,288,208 |
| 6 May 2022 | CNY | 26 | 28.59 | 25.88 | 27.98 | 27.98 | +1.22 (+4.56%) | 2,471,227 |
| 5 May 2022 | CNY | 26 | 27.18 | 25.4 | 26.76 | 26.76 | +0.75 (+2.88%) | 1,450,566 |
| 29 Apr 2022 | CNY | 24.73 | 26.35 | 24.6 | 26.01 | 26.01 | +1.3 (+5.26%) | 1,630,052 |
| 28 Apr 2022 | CNY | 24.9 | 25.79 | 24.46 | 24.71 | 24.71 | +0.01 (+0.04%) | 1,687,103 |
| 27 Apr 2022 | CNY | 21.68 | 25 | 21.68 | 24.7 | 24.7 | -0.83 (-3.25%) | 2,660,420 |
| 26 Apr 2022 | CNY | 25.14 | 26.44 | 24.7 | 25.53 | 25.53 | +0.52 (+2.08%) | 2,079,115 |
| 25 Apr 2022 | CNY | 27.23 | 27.78 | 24.85 | 25.01 | 25.01 | -2.79 (-10.04%) | 3,274,112 |
| 22 Apr 2022 | CNY | 27.56 | 28.31 | 27.4 | 27.8 | 27.8 | -0.18 (-0.64%) | 1,005,756 |
| 21 Apr 2022 | CNY | 29.21 | 29.44 | 27.84 | 27.98 | 27.98 | -1.45 (-4.93%) | 1,268,622 |
| 20 Apr 2022 | CNY | 29.33 | 30.15 | 29.32 | 29.43 | 29.43 | +0.08 (+0.27%) | 740,976 |
| 19 Apr 2022 | CNY | 29.95 | 30.5 | 29.31 | 29.35 | 29.35 | -0.6 (-2.00%) | 854,777 |
| 18 Apr 2022 | CNY | 29.61 | 30.29 | 28.59 | 29.95 | 29.95 | +0.34 (+1.15%) | 1,047,757 |
| 15 Apr 2022 | CNY | 29.9 | 30.24 | 29.5 | 29.61 | 29.61 | -0.47 (-1.56%) | 961,091 |
| 14 Apr 2022 | CNY | 29.89 | 30.85 | 29.78 | 30.08 | 30.08 | +0.23 (+0.77%) | 1,747,652 |
