| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 25.7643 | 26.0714 | 25.4357 | 25.7 | 25.7 | -0.064 (-0.25%) | 1,199,406 |
| 19 May 2022 | CNY | 25.3571 | 25.7929 | 25.3571 | 25.7643 | 25.7643 | +0.157 (+0.61%) | 1,034,506 |
| 18 May 2022 | CNY | 25.1571 | 25.8643 | 25.1571 | 25.6071 | 25.6071 | +0.457 (+1.82%) | 1,151,880 |
| 17 May 2022 | CNY | 25.1429 | 25.3571 | 24.8571 | 25.15 | 25.15 | +0.014 (+0.06%) | 719,205 |
| 16 May 2022 | CNY | 25.4214 | 25.9643 | 25.0357 | 25.1357 | 25.1357 | -0.279 (-1.10%) | 1,036,868 |
| 13 May 2022 | CNY | 25.8857 | 26 | 25.2857 | 25.4143 | 25.4143 | -0.357 (-1.39%) | 1,161,462 |
| 12 May 2022 | CNY | 25 | 25.9071 | 24.8571 | 25.7714 | 25.7714 | +0.436 (+1.72%) | 1,578,431 |
| 11 May 2022 | CNY | 25.6 | 26.2857 | 25.2143 | 25.3357 | 25.3357 | -0.214 (-0.84%) | 2,111,538 |
| 10 May 2022 | CNY | 24.7071 | 25.6357 | 24.4286 | 25.55 | 25.55 | +0.55 (+2.20%) | 1,810,627 |
| 9 May 2022 | CNY | 24.4929 | 25.4286 | 24.3071 | 25 | 25 | +0.536 (+2.19%) | 1,670,187 |
| 6 May 2022 | CNY | 23.5786 | 24.7857 | 23.5 | 24.4643 | 24.4643 | +0.286 (+1.18%) | 1,882,360 |
| 5 May 2022 | CNY | 24.0786 | 24.6571 | 23.6429 | 24.1786 | 24.1786 | +0.157 (+0.65%) | 1,914,567 |
| 29 Apr 2022 | CNY | 22.5286 | 24.4143 | 22.2929 | 24.0214 | 24.0214 | +1.821 (+8.20%) | 2,936,614 |
| 28 Apr 2022 | CNY | 23.0786 | 23.1429 | 22.1286 | 22.2 | 22.2 | -1.65 (-6.92%) | 2,671,310 |
| 27 Apr 2022 | CNY | 22.5429 | 24.0286 | 22.3 | 23.85 | 23.85 | +0.907 (+3.95%) | 2,033,075 |
| 26 Apr 2022 | CNY | 24.6429 | 24.8929 | 22.8571 | 22.9429 | 22.9429 | -1.957 (-7.86%) | 2,894,733 |
| 25 Apr 2022 | CNY | 27.2429 | 27.4643 | 24.9 | 24.9 | 24.9 | -2.764 (-9.99%) | 3,175,071 |
| 22 Apr 2022 | CNY | 26.0714 | 27.8429 | 25.8571 | 27.6643 | 27.6643 | +1.107 (+4.17%) | 3,381,131 |
| 21 Apr 2022 | CNY | 26.85 | 27.9286 | 26.5214 | 26.5571 | 26.5571 | -0.593 (-2.18%) | 2,519,276 |
| 20 Apr 2022 | CNY | 27.1429 | 27.6286 | 27.0786 | 27.15 | 27.15 | -0.271 (-0.99%) | 1,667,897 |
| 19 Apr 2022 | CNY | 26.9 | 27.6571 | 26.9 | 27.4214 | 27.4214 | +0.357 (+1.32%) | 2,044,408 |
| 18 Apr 2022 | CNY | 26.5643 | 27.2857 | 26.4429 | 27.0643 | 27.0643 | +0.621 (+2.35%) | 2,170,382 |
| 15 Apr 2022 | CNY | 26.2857 | 27.0786 | 25.7857 | 26.4429 | 26.4429 | -0.043 (-0.16%) | 2,291,205 |
| 14 Apr 2022 | CNY | 26.5429 | 26.9786 | 26.4357 | 26.4857 | 26.4857 | +0.057 (+0.22%) | 1,656,313 |
| 13 Apr 2022 | CNY | 27.6143 | 27.6143 | 26.4286 | 26.4286 | 26.4286 | -1.179 (-4.27%) | 1,953,033 |
| 12 Apr 2022 | CNY | 27.5071 | 27.7 | 27.1143 | 27.6071 | 27.6071 | +0.293 (+1.07%) | 1,599,701 |
| 11 Apr 2022 | CNY | 29.2857 | 29.2857 | 27.2786 | 27.3143 | 27.3143 | -2.229 (-7.54%) | 2,899,698 |
| 8 Apr 2022 | CNY | 30.1857 | 30.4714 | 29.5429 | 29.5429 | 29.5429 | -1.114 (-3.63%) | 2,639,621 |
| 7 Apr 2022 | CNY | 29.5643 | 30.7143 | 29.4429 | 30.6571 | 30.6571 | +0.871 (+2.93%) | 3,779,052 |
| 6 Apr 2022 | CNY | 29.6429 | 29.9571 | 29.3857 | 29.7857 | 29.7857 | +0.114 (+0.39%) | 1,747,064 |
