| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 29 | 29.96 | 28.81 | 29.67 | 29.67 | +0.23 (+0.78%) | 21,731,346 |
| 18 May 2022 | CNY | 29.38 | 30.04 | 28.87 | 29.44 | 29.44 | +0.89 (+3.12%) | 38,834,403 |
| 17 May 2022 | CNY | 26.5 | 28.55 | 26.21 | 28.55 | 28.55 | +2.6 (+10.02%) | 14,105,610 |
| 16 May 2022 | CNY | 25.95 | 26.52 | 25.77 | 25.95 | 25.95 | +0.28 (+1.09%) | 9,633,882 |
| 13 May 2022 | CNY | 25.93 | 26.26 | 25.63 | 25.67 | 25.67 | -0.14 (-0.54%) | 6,785,116 |
| 12 May 2022 | CNY | 26 | 26.5 | 25.36 | 25.81 | 25.81 | -0.41 (-1.56%) | 11,150,137 |
| 11 May 2022 | CNY | 25.85 | 27.16 | 25.76 | 26.22 | 26.22 | +0.17 (+0.65%) | 15,827,800 |
| 10 May 2022 | CNY | 25.31 | 26.1 | 25.02 | 26.05 | 26.05 | +0.36 (+1.40%) | 10,758,196 |
| 9 May 2022 | CNY | 25.65 | 26.38 | 25.5 | 25.69 | 25.69 | +0.06 (+0.23%) | 9,808,500 |
| 6 May 2022 | CNY | 25.29 | 26.2 | 25.2 | 25.63 | 25.63 | -0.45 (-1.73%) | 12,187,511 |
| 5 May 2022 | CNY | 25.73 | 26.5 | 25.43 | 26.08 | 26.08 | +0.22 (+0.85%) | 14,775,245 |
| 29 Apr 2022 | CNY | 24.87 | 26.28 | 24.48 | 25.86 | 25.86 | +1.23 (+4.99%) | 20,016,138 |
| 28 Apr 2022 | CNY | 23.7 | 25.24 | 23.53 | 24.63 | 24.63 | +0.56 (+2.33%) | 20,794,665 |
| 27 Apr 2022 | CNY | 21.81 | 24.1 | 21.8 | 24.07 | 24.07 | +1.94 (+8.77%) | 20,635,624 |
| 26 Apr 2022 | CNY | 22.79 | 23.03 | 21.92 | 22.13 | 22.13 | -0.67 (-2.94%) | 15,674,672 |
| 25 Apr 2022 | CNY | 24.9 | 24.9 | 22.8 | 22.8 | 22.8 | -2.53 (-9.99%) | 21,564,309 |
| 22 Apr 2022 | CNY | 25.47 | 26 | 25.05 | 25.33 | 25.33 | -0.34 (-1.32%) | 10,130,200 |
| 21 Apr 2022 | CNY | 27.52 | 27.69 | 25.5 | 25.67 | 25.67 | -1.84 (-6.69%) | 14,816,266 |
| 20 Apr 2022 | CNY | 28.35 | 28.56 | 27.48 | 27.51 | 27.51 | -1 (-3.51%) | 10,953,203 |
| 19 Apr 2022 | CNY | 27.77 | 28.9 | 27.3 | 28.51 | 28.51 | +1.16 (+4.24%) | 15,215,200 |
| 18 Apr 2022 | CNY | 27.96 | 27.98 | 27.1 | 27.35 | 27.35 | -0.41 (-1.48%) | 10,728,894 |
| 15 Apr 2022 | CNY | 28.89 | 28.94 | 27.76 | 27.76 | 27.76 | -1.32 (-4.54%) | 11,542,836 |
| 14 Apr 2022 | CNY | 29.03 | 29.6 | 28.22 | 29.08 | 29.08 | +0.07 (+0.24%) | 13,379,639 |
| 13 Apr 2022 | CNY | 29.07 | 29.75 | 28.51 | 29.01 | 29.01 | -0.06 (-0.21%) | 11,479,100 |
| 12 Apr 2022 | CNY | 29.5 | 30.2 | 28.53 | 29.07 | 29.07 | -0.05 (-0.17%) | 12,618,545 |
| 11 Apr 2022 | CNY | 30.7 | 30.75 | 29.1 | 29.12 | 29.12 | -1.88 (-6.06%) | 16,815,845 |
| 8 Apr 2022 | CNY | 30.98 | 32.1 | 30.4 | 31 | 31 | -0.22 (-0.70%) | 19,610,727 |
| 7 Apr 2022 | CNY | 29.92 | 31.7 | 29.6 | 31.22 | 31.22 | +1.28 (+4.28%) | 17,968,431 |
| 6 Apr 2022 | CNY | 30.49 | 30.88 | 29.7 | 29.94 | 29.94 | -0.86 (-2.79%) | 10,272,814 |
| 1 Apr 2022 | CNY | 29.91 | 31.2 | 29.75 | 30.8 | 30.8 | +0.62 (+2.05%) | 12,332,426 |
