| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 23.86 | 23.15 | 23.31 | 23.44 | 23.44 | +0.07 (+0.30%) | 8,308,550 |
| 17 May 2022 | CNY | 23.7 | 22.56 | 22.8 | 23.37 | 23.37 | +0.27 (+1.17%) | 11,400,240 |
| 16 May 2022 | CNY | 23.68 | 22.6 | 23.29 | 23.1 | 23.1 | +0.01 (+0.04%) | 10,711,450 |
| 13 May 2022 | CNY | 23.9 | 23 | 23.77 | 23.09 | 23.09 | -0.55 (-2.33%) | 10,283,980 |
| 12 May 2022 | CNY | 23.67 | 22.87 | 23.29 | 23.64 | 23.64 | +0.21 (+0.90%) | 10,565,110 |
| 11 May 2022 | CNY | 24.38 | 22.81 | 22.9 | 23.43 | 23.43 | +0.41 (+1.78%) | 16,990,180 |
| 10 May 2022 | CNY | 23.09 | 21.78 | 21.78 | 23.02 | 23.02 | +0.75 (+3.37%) | 12,057,750 |
| 9 May 2022 | CNY | 22.49 | 21.56 | 21.79 | 22.27 | 22.27 | +0.39 (+1.78%) | 9,158,260 |
| 6 May 2022 | CNY | 22 | 20.9 | 21.01 | 21.88 | 21.88 | +0.16 (+0.74%) | 11,689,430 |
| 5 May 2022 | CNY | 21.98 | 21.1 | 21.36 | 21.72 | 21.72 | +0.37 (+1.73%) | 13,818,230 |
| 29 Apr 2022 | CNY | 21.51 | 20.73 | 21.18 | 21.35 | 21.35 | +0.63 (+3.04%) | 13,954,330 |
| 28 Apr 2022 | CNY | 21.25 | 20.43 | 20.89 | 20.72 | 20.72 | -0.17 (-0.81%) | 12,298,840 |
| 27 Apr 2022 | CNY | 21.05 | 19.45 | 19.5 | 20.89 | 20.89 | +1.06 (+5.35%) | 17,435,850 |
| 26 Apr 2022 | CNY | 20.58 | 19.3 | 19.82 | 19.83 | 19.83 | +0.33 (+1.69%) | 16,538,900 |
| 25 Apr 2022 | CNY | 21.28 | 19.5 | 21.18 | 19.5 | 19.5 | -2.37 (-10.84%) | 16,044,920 |
| 22 Apr 2022 | CNY | 22.6 | 21.64 | 22.26 | 21.87 | 21.87 | -0.84 (-3.70%) | 10,997,190 |
| 21 Apr 2022 | CNY | 23.72 | 22.5 | 22.99 | 22.71 | 22.71 | -0.73 (-3.11%) | 14,013,260 |
| 20 Apr 2022 | CNY | 25.39 | 23.32 | 25 | 23.44 | 23.44 | -1.46 (-5.86%) | 14,652,620 |
| 19 Apr 2022 | CNY | 25.57 | 24.47 | 25.37 | 24.9 | 24.9 | -0.5 (-1.97%) | 12,848,310 |
| 18 Apr 2022 | CNY | 25.7 | 24.48 | 24.48 | 25.4 | 25.4 | +0.55 (+2.21%) | 11,380,540 |
| 15 Apr 2022 | CNY | 25.25 | 24.1 | 24.52 | 24.85 | 24.85 | -0.19 (-0.76%) | 11,642,800 |
| 14 Apr 2022 | CNY | 25.26 | 24.27 | 24.27 | 25.04 | 25.04 | +1.16 (+4.86%) | 13,316,310 |
| 13 Apr 2022 | CNY | 24.95 | 23.77 | 24.77 | 23.88 | 23.88 | -0.94 (-3.79%) | 11,141,980 |
| 12 Apr 2022 | CNY | 24.94 | 24.03 | 24.48 | 24.82 | 24.82 | +0.34 (+1.39%) | 10,158,230 |
| 11 Apr 2022 | CNY | 25.82 | 24.3 | 25.53 | 24.48 | 24.48 | -1.35 (-5.23%) | 15,077,200 |
| 8 Apr 2022 | CNY | 26.28 | 25.16 | 25.16 | 25.83 | 25.83 | +0.68 (+2.70%) | 16,063,270 |
| 7 Apr 2022 | CNY | 26.42 | 24.95 | 26.3 | 25.15 | 25.15 | -1.51 (-5.66%) | 19,621,610 |
| 6 Apr 2022 | CNY | 27.16 | 26.14 | 26.69 | 26.66 | 26.66 | 0.0 (0.0%) | 18,676,750 |
| 1 Apr 2022 | CNY | 29.09 | 26.6 | 28.8 | 26.66 | 26.66 | -2.8 (-9.50%) | 32,080,290 |
| 31 Mar 2022 | CNY | 31.49 | 29.38 | 31 | 29.46 | 29.46 | +0.47 (+1.62%) | 30,209,190 |
