| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 25.71 | 26.08 | 25.38 | 26.08 | 26.08 | +0.25 (+0.97%) | 1,116,227 |
| 27 May 2022 | CNY | 26.25 | 26.5 | 25.58 | 25.83 | 25.83 | -0.35 (-1.34%) | 2,045,750 |
| 26 May 2022 | CNY | 28.03 | 28.18 | 25.83 | 26.18 | 26.18 | -1.62 (-5.83%) | 2,059,616 |
| 25 May 2022 | CNY | 27 | 28.12 | 26.7 | 27.8 | 27.8 | +0.92 (+3.42%) | 1,039,479 |
| 24 May 2022 | CNY | 30.35 | 30.35 | 26.7 | 26.88 | 26.88 | -3.47 (-11.43%) | 2,311,222 |
| 23 May 2022 | CNY | 29.01 | 30.38 | 29 | 30.35 | 30.35 | +0.66 (+2.22%) | 1,387,937 |
| 20 May 2022 | CNY | 29.2 | 29.8 | 28.83 | 29.69 | 29.69 | +0.66 (+2.27%) | 706,352 |
| 19 May 2022 | CNY | 28.98 | 29.43 | 28.51 | 29.03 | 29.03 | -0.13 (-0.45%) | 356,112 |
| 18 May 2022 | CNY | 29.21 | 29.6 | 28.73 | 29.16 | 29.16 | +0.16 (+0.55%) | 461,752 |
| 17 May 2022 | CNY | 29.41 | 29.41 | 28.5 | 29 | 29 | -0.41 (-1.39%) | 501,503 |
| 16 May 2022 | CNY | 30.74 | 30.76 | 29.33 | 29.41 | 29.41 | -0.96 (-3.16%) | 622,117 |
| 13 May 2022 | CNY | 31.5 | 31.89 | 30.23 | 30.37 | 30.37 | -1.23 (-3.89%) | 560,269 |
| 12 May 2022 | CNY | 31 | 31.73 | 30.55 | 31.6 | 31.6 | +0.29 (+0.93%) | 495,558 |
| 11 May 2022 | CNY | 31.57 | 32.11 | 31.28 | 31.31 | 31.31 | +0.03 (+0.10%) | 575,221 |
| 10 May 2022 | CNY | 30.43 | 31.28 | 29.89 | 31.28 | 31.28 | +0.81 (+2.66%) | 407,404 |
| 9 May 2022 | CNY | 31 | 31 | 30.17 | 30.47 | 30.47 | -0.09 (-0.29%) | 287,738 |
| 6 May 2022 | CNY | 30.5 | 31.28 | 29.71 | 30.56 | 30.56 | -0.64 (-2.05%) | 394,615 |
| 5 May 2022 | CNY | 31.9 | 31.95 | 30.7 | 31.2 | 31.2 | +0.03 (+0.10%) | 332,829 |
| 29 Apr 2022 | CNY | 29.8 | 31.36 | 29.21 | 31.17 | 31.17 | +1.97 (+6.75%) | 689,805 |
| 28 Apr 2022 | CNY | 29 | 30.1 | 28.88 | 29.2 | 29.2 | -2.6 (-8.18%) | 714,625 |
| 27 Apr 2022 | CNY | 30.22 | 32 | 29 | 31.8 | 31.8 | +1.27 (+4.16%) | 423,042 |
| 26 Apr 2022 | CNY | 31.38 | 32.08 | 30.37 | 30.53 | 30.53 | -0.52 (-1.67%) | 395,541 |
| 25 Apr 2022 | CNY | 34.5 | 34.5 | 30.95 | 31.05 | 31.05 | -3.17 (-9.26%) | 512,663 |
| 22 Apr 2022 | CNY | 36.5 | 36.5 | 34 | 34.22 | 34.22 | -1.9 (-5.26%) | 488,149 |
| 21 Apr 2022 | CNY | 37.3 | 37.46 | 35.61 | 36.12 | 36.12 | -0.72 (-1.95%) | 244,052 |
| 20 Apr 2022 | CNY | 36.98 | 37.59 | 36.53 | 36.84 | 36.84 | +0.29 (+0.79%) | 277,471 |
| 19 Apr 2022 | CNY | 37.96 | 37.97 | 36.55 | 36.55 | 36.55 | -1.21 (-3.20%) | 320,963 |
| 18 Apr 2022 | CNY | 37.75 | 38.38 | 36.99 | 37.76 | 37.76 | +0.06 (+0.16%) | 255,974 |
| 15 Apr 2022 | CNY | 37.2 | 38.1 | 36.09 | 37.7 | 37.7 | +0.5 (+1.34%) | 504,388 |
| 14 Apr 2022 | CNY | 36.46 | 37.88 | 36.46 | 37.2 | 37.2 | +0.95 (+2.62%) | 523,177 |
