| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 30.09 | 30.59 | 29.88 | 30.1 | 30.1 | +0.2 (+0.67%) | 844,470 |
| 26 May 2022 | CNY | 30.53 | 30.6 | 29.73 | 29.9 | 29.9 | -0.53 (-1.74%) | 847,411 |
| 25 May 2022 | CNY | 29.72 | 30.73 | 29.72 | 30.43 | 30.43 | +0.52 (+1.74%) | 902,846 |
| 24 May 2022 | CNY | 31.9 | 32.27 | 29.59 | 29.91 | 29.91 | -2.03 (-6.36%) | 2,266,950 |
| 23 May 2022 | CNY | 31.46 | 32.14 | 31.05 | 31.94 | 31.94 | +1.07 (+3.47%) | 1,799,356 |
| 20 May 2022 | CNY | 29.42 | 31.38 | 29.42 | 30.87 | 30.87 | +1.5 (+5.11%) | 2,626,765 |
| 19 May 2022 | CNY | 29.59 | 29.7 | 29.27 | 29.37 | 29.37 | -0.54 (-1.81%) | 763,066 |
| 18 May 2022 | CNY | 30.08 | 30.18 | 29.7 | 29.91 | 29.91 | -0.03 (-0.10%) | 638,727 |
| 17 May 2022 | CNY | 29.7 | 30.18 | 29.3 | 29.94 | 29.94 | +0.01 (+0.03%) | 749,754 |
| 16 May 2022 | CNY | 29.76 | 30.4 | 29.51 | 29.93 | 29.93 | +0.49 (+1.66%) | 1,034,773 |
| 13 May 2022 | CNY | 30.19 | 30.49 | 29 | 29.44 | 29.44 | -0.7 (-2.32%) | 1,221,668 |
| 12 May 2022 | CNY | 30.5 | 30.9 | 29.82 | 30.14 | 30.14 | -0.3 (-0.99%) | 1,049,593 |
| 11 May 2022 | CNY | 29.91 | 31.7 | 29.6 | 30.44 | 30.44 | +0.62 (+2.08%) | 2,326,865 |
| 10 May 2022 | CNY | 29.26 | 30 | 28.7 | 29.82 | 29.82 | +0.55 (+1.88%) | 1,815,311 |
| 9 May 2022 | CNY | 29.5 | 30.02 | 29.1 | 29.27 | 29.27 | -0.27 (-0.91%) | 1,083,501 |
| 6 May 2022 | CNY | 29.21 | 29.74 | 28.91 | 29.54 | 29.54 | -0.37 (-1.24%) | 1,026,122 |
| 5 May 2022 | CNY | 29.11 | 30.11 | 29.11 | 29.91 | 29.91 | -1.36 (-4.35%) | 2,343,156 |
| 29 Apr 2022 | CNY | 29.95 | 31.79 | 29.95 | 31.27 | 31.27 | +1.49 (+5.00%) | 1,821,297 |
| 28 Apr 2022 | CNY | 29.7 | 30.78 | 29.14 | 29.78 | 29.78 | +0.29 (+0.98%) | 1,505,464 |
| 27 Apr 2022 | CNY | 28.66 | 29.86 | 28.18 | 29.49 | 29.49 | +0.35 (+1.20%) | 1,618,973 |
| 26 Apr 2022 | CNY | 29.42 | 30.45 | 28.67 | 29.14 | 29.14 | -0.24 (-0.82%) | 1,127,166 |
| 25 Apr 2022 | CNY | 31.4 | 31.4 | 29 | 29.38 | 29.38 | -2.3 (-7.26%) | 1,369,338 |
| 22 Apr 2022 | CNY | 32.2 | 32.66 | 31.66 | 31.68 | 31.68 | -1.02 (-3.12%) | 1,263,484 |
| 21 Apr 2022 | CNY | 34.01 | 34.66 | 32.67 | 32.7 | 32.7 | -1.82 (-5.27%) | 1,492,684 |
| 20 Apr 2022 | CNY | 35.99 | 35.99 | 34.52 | 34.52 | 34.52 | -0.79 (-2.24%) | 1,002,230 |
| 19 Apr 2022 | CNY | 36.3 | 36.7 | 34.56 | 35.31 | 35.31 | -1.39 (-3.79%) | 1,649,988 |
| 18 Apr 2022 | CNY | 36.58 | 36.8 | 35.7 | 36.7 | 36.7 | +0.68 (+1.89%) | 932,493 |
| 15 Apr 2022 | CNY | 36.45 | 37 | 35.97 | 36.02 | 36.02 | -0.98 (-2.65%) | 1,195,349 |
| 14 Apr 2022 | CNY | 36.35 | 37.15 | 36.13 | 37 | 37 | +0.85 (+2.35%) | 1,226,674 |
| 13 Apr 2022 | CNY | 37.56 | 37.7 | 36.01 | 36.15 | 36.15 | -1.41 (-3.75%) | 1,339,793 |
