| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 27.85 | 28.98 | 27.77 | 28.44 | 28.44 | +0.73 (+2.63%) | 58,673,140 |
| 19 May 2022 | CNY | 27 | 27.85 | 26.72 | 27.71 | 27.71 | +0.3 (+1.09%) | 45,627,152 |
| 18 May 2022 | CNY | 27.78 | 28.68 | 26.97 | 27.41 | 27.41 | -0.26 (-0.94%) | 53,710,629 |
| 17 May 2022 | CNY | 27.67 | 28.03 | 26.84 | 27.67 | 27.67 | -0.25 (-0.90%) | 52,368,960 |
| 16 May 2022 | CNY | 26.6 | 28.75 | 26.5 | 27.92 | 27.92 | +1.59 (+6.04%) | 69,210,267 |
| 13 May 2022 | CNY | 26.91 | 27.27 | 26.27 | 26.33 | 26.33 | -0.06 (-0.23%) | 32,294,235 |
| 12 May 2022 | CNY | 26.39 | 27.09 | 26.01 | 26.39 | 26.39 | -0.16 (-0.60%) | 36,236,234 |
| 11 May 2022 | CNY | 26.44 | 27.98 | 26.08 | 26.55 | 26.55 | +0.1 (+0.38%) | 63,031,700 |
| 10 May 2022 | CNY | 24.94 | 26.5 | 24.87 | 26.45 | 26.45 | +0.83 (+3.24%) | 39,573,325 |
| 9 May 2022 | CNY | 25.55 | 25.97 | 25.2 | 25.62 | 25.62 | -0.33 (-1.27%) | 29,282,134 |
| 6 May 2022 | CNY | 24.51 | 26.5 | 24.31 | 25.95 | 25.95 | +0.73 (+2.89%) | 46,840,652 |
| 5 May 2022 | CNY | 24.71 | 25.83 | 24.58 | 25.22 | 25.22 | +0.02 (+0.08%) | 40,895,018 |
| 29 Apr 2022 | CNY | 24.69 | 25.6 | 24.06 | 25.2 | 25.2 | +1.17 (+4.87%) | 53,681,816 |
| 28 Apr 2022 | CNY | 24.48 | 24.99 | 23.88 | 24.03 | 24.03 | -0.2 (-0.83%) | 54,816,671 |
| 27 Apr 2022 | CNY | 22.01 | 24.23 | 21.55 | 24.23 | 24.23 | +2.2 (+9.99%) | 49,077,460 |
| 26 Apr 2022 | CNY | 23.9 | 24.08 | 21.88 | 22.03 | 22.03 | -2.27 (-9.34%) | 50,696,259 |
| 25 Apr 2022 | CNY | 26.2 | 26.41 | 24.3 | 24.3 | 24.3 | -2.7 (-10%) | 40,883,755 |
| 22 Apr 2022 | CNY | 28 | 28.23 | 26.68 | 27 | 27 | -0.61 (-2.21%) | 28,071,367 |
| 21 Apr 2022 | CNY | 29 | 29.46 | 27.45 | 27.61 | 27.61 | -1.41 (-4.86%) | 33,223,748 |
| 20 Apr 2022 | CNY | 30.5 | 30.8 | 28.88 | 29.02 | 29.02 | -1.38 (-4.54%) | 32,012,431 |
| 19 Apr 2022 | CNY | 30.84 | 31.75 | 30.23 | 30.4 | 30.4 | -0.75 (-2.41%) | 29,568,476 |
| 18 Apr 2022 | CNY | 30.6 | 31.18 | 29.36 | 31.15 | 31.15 | +0.55 (+1.80%) | 28,707,318 |
| 15 Apr 2022 | CNY | 31.48 | 31.89 | 30.49 | 30.6 | 30.6 | -1.29 (-4.05%) | 32,217,576 |
| 14 Apr 2022 | CNY | 31.68 | 32.75 | 31.63 | 31.89 | 31.89 | +0.42 (+1.33%) | 33,097,514 |
| 13 Apr 2022 | CNY | 32.8 | 32.8 | 30.88 | 31.47 | 31.47 | -2.31 (-6.84%) | 51,725,061 |
| 12 Apr 2022 | CNY | 34.98 | 35.5 | 33.38 | 33.78 | 33.78 | -1.2 (-3.43%) | 42,266,350 |
| 11 Apr 2022 | CNY | 36.3 | 36.79 | 34.71 | 34.98 | 34.98 | -1.84 (-5.00%) | 44,532,623 |
| 8 Apr 2022 | CNY | 35.96 | 37.3 | 33.6 | 36.82 | 36.82 | +0.82 (+2.28%) | 75,261,339 |
| 7 Apr 2022 | CNY | 36.41 | 37.73 | 35.99 | 36 | 36 | -0.9 (-2.44%) | 50,991,461 |
| 6 Apr 2022 | CNY | 38.21 | 39.17 | 36.35 | 36.9 | 36.9 | -2.07 (-5.31%) | 68,678,536 |
