| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 23.06 | 22.66 | 23.05 | 23 | 23 | +0.06 (+0.26%) | 597,620 |
| 26 May 2022 | CNY | 23.08 | 22.64 | 22.95 | 22.94 | 22.94 | +0.04 (+0.17%) | 765,440 |
| 25 May 2022 | CNY | 23 | 22.61 | 22.8 | 22.9 | 22.9 | -0.04 (-0.17%) | 794,460 |
| 24 May 2022 | CNY | 23.57 | 22.63 | 23.51 | 22.94 | 22.94 | -0.55 (-2.34%) | 1,412,080 |
| 23 May 2022 | CNY | 23.76 | 23.38 | 23.62 | 23.49 | 23.49 | -0.12 (-0.51%) | 681,800 |
| 20 May 2022 | CNY | 23.85 | 23.3 | 23.66 | 23.61 | 23.61 | +0.05 (+0.21%) | 1,107,360 |
| 19 May 2022 | CNY | 23.64 | 23.24 | 23.28 | 23.56 | 23.56 | +0.08 (+0.34%) | 886,780 |
| 18 May 2022 | CNY | 23.68 | 23.2 | 23.38 | 23.48 | 23.48 | -0.12 (-0.51%) | 810,760 |
| 17 May 2022 | CNY | 23.63 | 23.14 | 23.28 | 23.6 | 23.6 | +0.15 (+0.64%) | 855,090 |
| 16 May 2022 | CNY | 23.98 | 23.28 | 23.98 | 23.45 | 23.45 | -0.55 (-2.29%) | 759,600 |
| 13 May 2022 | CNY | 24 | 23.44 | 23.8 | 24 | 24 | +0.25 (+1.05%) | 1,419,520 |
| 12 May 2022 | CNY | 23.76 | 23 | 23.69 | 23.75 | 23.75 | 0.0 (0.0%) | 1,306,180 |
| 11 May 2022 | CNY | 24.42 | 23.38 | 24.2 | 23.75 | 23.75 | -0.5 (-2.06%) | 2,217,030 |
| 10 May 2022 | CNY | 24.26 | 22.7 | 22.99 | 24.25 | 24.25 | +1.16 (+5.02%) | 2,005,640 |
| 9 May 2022 | CNY | 23.49 | 22.85 | 23.06 | 23.09 | 23.09 | +0.03 (+0.13%) | 673,890 |
| 6 May 2022 | CNY | 23.32 | 22.4 | 22.61 | 23.06 | 23.06 | +0.05 (+0.22%) | 711,140 |
| 5 May 2022 | CNY | 23.91 | 23 | 23.56 | 23.01 | 23.01 | -0.55 (-2.33%) | 1,360,740 |
| 29 Apr 2022 | CNY | 23.97 | 23 | 23.3 | 23.56 | 23.56 | +0.35 (+1.51%) | 1,658,480 |
| 28 Apr 2022 | CNY | 23.5 | 22.5 | 22.56 | 23.21 | 23.21 | +0.24 (+1.04%) | 1,404,620 |
| 27 Apr 2022 | CNY | 22.98 | 21.33 | 21.39 | 22.97 | 22.97 | +1.14 (+5.22%) | 1,668,690 |
| 26 Apr 2022 | CNY | 22.35 | 21.25 | 21.78 | 21.83 | 21.83 | +0.05 (+0.23%) | 2,057,440 |
| 25 Apr 2022 | CNY | 22.23 | 21.24 | 22.23 | 21.78 | 21.78 | -0.52 (-2.33%) | 1,170,630 |
| 22 Apr 2022 | CNY | 22.7 | 22.01 | 22.22 | 22.3 | 22.3 | -0.08 (-0.36%) | 922,300 |
| 21 Apr 2022 | CNY | 23.85 | 22.2 | 23.54 | 22.38 | 22.38 | -1.05 (-4.48%) | 1,748,910 |
| 20 Apr 2022 | CNY | 23.84 | 22.46 | 22.9 | 23.43 | 23.43 | +0.9 (+3.99%) | 2,478,310 |
| 19 Apr 2022 | CNY | 22.9 | 22.32 | 22.4 | 22.53 | 22.53 | +0.13 (+0.58%) | 497,790 |
| 18 Apr 2022 | CNY | 22.82 | 22.13 | 22.82 | 22.4 | 22.4 | -0.42 (-1.84%) | 737,440 |
| 15 Apr 2022 | CNY | 23.1 | 22.1 | 23.09 | 22.82 | 22.82 | -0.45 (-1.93%) | 1,318,200 |
| 14 Apr 2022 | CNY | 23.67 | 22.75 | 23.27 | 23.27 | 23.27 | 0.0 (0.0%) | 1,135,770 |
| 13 Apr 2022 | CNY | 23.78 | 23.1 | 23.78 | 23.27 | 23.27 | -0.51 (-2.14%) | 628,660 |
