| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 24.1857 | 24.2571 | 23.4429 | 23.7786 | 23.7786 | -0.321 (-1.33%) | 1,212,258 |
| 27 May 2022 | CNY | 23.7143 | 24.2714 | 23.4357 | 24.1 | 24.1 | +0.593 (+2.52%) | 1,086,820 |
| 26 May 2022 | CNY | 23.6071 | 23.8929 | 23.0357 | 23.5071 | 23.5071 | -0.114 (-0.48%) | 553,140 |
| 25 May 2022 | CNY | 23.0929 | 23.6429 | 22.6286 | 23.6214 | 23.6214 | +0.621 (+2.70%) | 931,630 |
| 24 May 2022 | CNY | 23.9286 | 23.9286 | 22.9714 | 23 | 23 | -0.736 (-3.10%) | 938,420 |
| 23 May 2022 | CNY | 23.3429 | 24.1357 | 23.3429 | 23.7357 | 23.7357 | +0.236 (+1.00%) | 843,675 |
| 20 May 2022 | CNY | 23.3429 | 23.55 | 23.1429 | 23.5 | 23.5 | +0.157 (+0.67%) | 1,189,510 |
| 19 May 2022 | CNY | 23.2571 | 23.8071 | 23.0143 | 23.3429 | 23.3429 | -0.079 (-0.34%) | 1,181,171 |
| 18 May 2022 | CNY | 23.5 | 23.7786 | 23.3571 | 23.4214 | 23.4214 | -0.243 (-1.03%) | 858,830 |
| 17 May 2022 | CNY | 23.5714 | 23.6857 | 23.1071 | 23.6643 | 23.6643 | -0.071 (-0.30%) | 1,102,220 |
| 16 May 2022 | CNY | 24.9 | 25.1 | 23.5929 | 23.7357 | 23.7357 | -1.186 (-4.76%) | 2,383,348 |
| 13 May 2022 | CNY | 23.5429 | 24.9429 | 23.2214 | 24.9214 | 24.9214 | +1.543 (+6.60%) | 2,809,275 |
| 12 May 2022 | CNY | 23.2071 | 23.6857 | 22.8214 | 23.3786 | 23.3786 | +0.172 (+0.74%) | 1,423,240 |
| 11 May 2022 | CNY | 23.9357 | 24.1 | 23.1071 | 23.2071 | 23.2071 | -0.764 (-3.19%) | 2,337,843 |
| 10 May 2022 | CNY | 23.4857 | 24.2857 | 23.1643 | 23.9714 | 23.9714 | +0.4 (+1.70%) | 901,696 |
| 9 May 2022 | CNY | 23.5714 | 23.8714 | 23.1286 | 23.5714 | 23.5714 | +0.379 (+1.63%) | 960,610 |
| 6 May 2022 | CNY | 23.7714 | 24.1357 | 23.0714 | 23.1929 | 23.1929 | -0.914 (-3.79%) | 1,313,550 |
| 5 May 2022 | CNY | 23.8929 | 24.5357 | 23.55 | 24.1071 | 24.1071 | +0.25 (+1.05%) | 976,910 |
| 29 Apr 2022 | CNY | 23.4 | 23.9214 | 22.6857 | 23.8571 | 23.8571 | +0.85 (+3.69%) | 2,063,600 |
| 28 Apr 2022 | CNY | 22.2143 | 23.4571 | 22.2143 | 23.0071 | 23.0071 | +0.45 (+1.99%) | 1,363,306 |
| 27 Apr 2022 | CNY | 22 | 22.6429 | 21.3857 | 22.5571 | 22.5571 | +0.486 (+2.20%) | 1,396,220 |
| 26 Apr 2022 | CNY | 22.6929 | 23.2 | 22.0571 | 22.0714 | 22.0714 | -0.593 (-2.62%) | 1,207,535 |
| 25 Apr 2022 | CNY | 22.9571 | 23.2071 | 22.6143 | 22.6643 | 22.6643 | -0.757 (-3.23%) | 1,027,075 |
| 22 Apr 2022 | CNY | 23.8571 | 23.8571 | 22.7929 | 23.4214 | 23.4214 | -0.15 (-0.64%) | 1,239,350 |
| 21 Apr 2022 | CNY | 23.9286 | 24.3643 | 23.4 | 23.5714 | 23.5714 | -0.236 (-0.99%) | 1,500,380 |
| 20 Apr 2022 | CNY | 25.2714 | 25.2714 | 23.6143 | 23.8071 | 23.8071 | -1.464 (-5.79%) | 1,531,180 |
| 19 Apr 2022 | CNY | 25.0929 | 25.8357 | 24.8929 | 25.2714 | 25.2714 | -0.014 (-0.06%) | 1,191,890 |
| 18 Apr 2022 | CNY | 24.5 | 25.5357 | 24.4 | 25.2857 | 25.2857 | +0.321 (+1.29%) | 1,118,250 |
| 15 Apr 2022 | CNY | 24.8571 | 25.2429 | 24.4643 | 24.9643 | 24.9643 | -0.036 (-0.14%) | 897,960 |
| 14 Apr 2022 | CNY | 24.6429 | 25.1286 | 24.6429 | 25 | 25 | +0.35 (+1.42%) | 688,030 |
