| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 24.58 | 23.64 | 24.11 | 24.35 | 24.35 | +0.24 (+1.00%) | 16,033,520 |
| 25 May 2022 | CNY | 24.2 | 23.72 | 23.72 | 24.11 | 24.11 | +0.49 (+2.07%) | 15,116,100 |
| 24 May 2022 | CNY | 25.14 | 23.58 | 25.14 | 23.62 | 23.62 | -1.51 (-6.01%) | 30,117,440 |
| 23 May 2022 | CNY | 25.23 | 24.76 | 25.1 | 25.13 | 25.13 | +0.13 (+0.52%) | 18,918,410 |
| 20 May 2022 | CNY | 25.08 | 24.58 | 24.78 | 25 | 25 | +0.17 (+0.68%) | 19,315,810 |
| 19 May 2022 | CNY | 24.92 | 24.35 | 24.5 | 24.83 | 24.83 | -0.11 (-0.44%) | 13,400,430 |
| 18 May 2022 | CNY | 25.87 | 24.8 | 25.26 | 24.94 | 24.94 | +0.2 (+0.81%) | 23,960,460 |
| 17 May 2022 | CNY | 24.9 | 24.27 | 24.81 | 24.74 | 24.74 | -0.05 (-0.20%) | 13,836,700 |
| 16 May 2022 | CNY | 25.27 | 24.57 | 25.18 | 24.79 | 24.79 | -0.23 (-0.92%) | 12,915,610 |
| 13 May 2022 | CNY | 25.43 | 24.89 | 25.3 | 25.02 | 25.02 | -0.16 (-0.64%) | 11,599,060 |
| 12 May 2022 | CNY | 25.52 | 24.89 | 25.06 | 25.18 | 25.18 | -0.09 (-0.36%) | 13,544,330 |
| 11 May 2022 | CNY | 25.95 | 25.01 | 25.11 | 25.27 | 25.27 | +0.15 (+0.60%) | 25,247,010 |
| 10 May 2022 | CNY | 25.4 | 24.5 | 24.67 | 25.12 | 25.12 | 0.0 (0.0%) | 18,638,840 |
| 9 May 2022 | CNY | 25.59 | 24.91 | 25 | 25.12 | 25.12 | -0.3 (-1.18%) | 21,621,730 |
| 6 May 2022 | CNY | 26.8 | 24.23 | 24.32 | 25.42 | 25.42 | +0.37 (+1.48%) | 40,085,560 |
| 5 May 2022 | CNY | 25.64 | 24.3 | 24.5 | 25.05 | 25.05 | +0.39 (+1.58%) | 26,525,980 |
| 29 Apr 2022 | CNY | 24.75 | 23.01 | 23.14 | 24.66 | 24.66 | +1.85 (+8.11%) | 30,778,350 |
| 28 Apr 2022 | CNY | 23.65 | 22.3 | 23.5 | 22.81 | 22.81 | -1 (-4.20%) | 32,144,450 |
| 27 Apr 2022 | CNY | 23.82 | 21.87 | 22.68 | 23.81 | 23.81 | +0.74 (+3.21%) | 33,126,300 |
| 26 Apr 2022 | CNY | 25.7 | 22.78 | 25.61 | 23.07 | 23.07 | -2.24 (-8.85%) | 42,323,930 |
| 25 Apr 2022 | CNY | 26.44 | 25.31 | 26 | 25.31 | 25.31 | -1.21 (-4.56%) | 19,493,740 |
| 22 Apr 2022 | CNY | 26.84 | 26.01 | 26.31 | 26.52 | 26.52 | +0.14 (+0.53%) | 14,538,980 |
| 21 Apr 2022 | CNY | 27.18 | 26.35 | 26.5 | 26.38 | 26.38 | -0.34 (-1.27%) | 18,329,850 |
| 20 Apr 2022 | CNY | 27.49 | 26.68 | 27.3 | 26.72 | 26.72 | -0.2 (-0.74%) | 13,420,780 |
| 19 Apr 2022 | CNY | 27.52 | 26.76 | 27.38 | 26.92 | 26.92 | -0.47 (-1.72%) | 14,131,280 |
| 18 Apr 2022 | CNY | 27.53 | 26.59 | 26.96 | 27.39 | 27.39 | +0.19 (+0.70%) | 16,315,160 |
| 15 Apr 2022 | CNY | 27.54 | 26.31 | 26.76 | 27.2 | 27.2 | +0.2 (+0.74%) | 18,432,890 |
| 14 Apr 2022 | CNY | 27.44 | 26.8 | 27.2 | 27 | 27 | +0.22 (+0.82%) | 15,593,700 |
| 13 Apr 2022 | CNY | 27.67 | 26.7 | 27.3 | 26.78 | 26.78 | -0.62 (-2.26%) | 21,501,400 |
| 12 Apr 2022 | CNY | 27.44 | 26.01 | 26.24 | 27.4 | 27.4 | +1.94 (+7.62%) | 39,850,500 |
