| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 27.66 | 28.29 | 27.27 | 28.16 | 28.16 | +0.64 (+2.33%) | 5,853,039 |
| 19 May 2022 | CNY | 26.37 | 27.83 | 26 | 27.52 | 27.52 | +0.77 (+2.88%) | 4,809,307 |
| 18 May 2022 | CNY | 26.77 | 27.46 | 26.51 | 26.75 | 26.75 | -0.15 (-0.56%) | 3,405,724 |
| 17 May 2022 | CNY | 26.27 | 26.91 | 26.26 | 26.9 | 26.9 | +0.52 (+1.97%) | 3,326,166 |
| 16 May 2022 | CNY | 26.64 | 27.6 | 26.08 | 26.38 | 26.38 | -0.23 (-0.86%) | 3,146,316 |
| 13 May 2022 | CNY | 27.19 | 27.35 | 26.51 | 26.61 | 26.61 | -0.56 (-2.06%) | 3,304,949 |
| 12 May 2022 | CNY | 26.84 | 27.83 | 26.65 | 27.17 | 27.17 | -0.12 (-0.44%) | 4,479,654 |
| 11 May 2022 | CNY | 26.8 | 28.4 | 26.58 | 27.29 | 27.29 | +0.47 (+1.75%) | 6,162,402 |
| 10 May 2022 | CNY | 25.61 | 27.19 | 25.38 | 26.82 | 26.82 | +0.78 (+3.00%) | 4,220,771 |
| 9 May 2022 | CNY | 26.31 | 26.79 | 25.84 | 26.04 | 26.04 | -0.29 (-1.10%) | 2,487,270 |
| 6 May 2022 | CNY | 25.4 | 26.88 | 25.18 | 26.33 | 26.33 | -0.22 (-0.83%) | 2,911,430 |
| 5 May 2022 | CNY | 26.8 | 27.25 | 26.3 | 26.55 | 26.55 | +0.04 (+0.15%) | 3,921,159 |
| 29 Apr 2022 | CNY | 25.2 | 26.96 | 25.2 | 26.51 | 26.51 | +1.68 (+6.77%) | 5,605,674 |
| 28 Apr 2022 | CNY | 26 | 26.26 | 24.82 | 24.83 | 24.83 | -2.42 (-8.88%) | 5,163,192 |
| 27 Apr 2022 | CNY | 25.4 | 27.25 | 24 | 27.25 | 27.25 | +0.93 (+3.53%) | 6,503,096 |
| 26 Apr 2022 | CNY | 26.2 | 27.25 | 26 | 26.32 | 26.32 | +0.19 (+0.73%) | 4,473,229 |
| 25 Apr 2022 | CNY | 26.01 | 27.4 | 26.01 | 26.13 | 26.13 | -1.55 (-5.60%) | 4,255,588 |
| 22 Apr 2022 | CNY | 29.7 | 30 | 27.46 | 27.68 | 27.68 | -2.54 (-8.41%) | 5,703,085 |
| 21 Apr 2022 | CNY | 29.8 | 31.1 | 29.51 | 30.22 | 30.22 | -0.01 (-0.03%) | 4,701,412 |
| 20 Apr 2022 | CNY | 31.1 | 31.66 | 30.07 | 30.23 | 30.23 | -0.49 (-1.60%) | 4,843,348 |
| 19 Apr 2022 | CNY | 31.49 | 31.72 | 30.37 | 30.72 | 30.72 | -0.73 (-2.32%) | 4,486,894 |
| 18 Apr 2022 | CNY | 29.5 | 31.54 | 29.41 | 31.45 | 31.45 | +1.01 (+3.32%) | 5,405,513 |
| 15 Apr 2022 | CNY | 32.57 | 32.63 | 30.17 | 30.44 | 30.44 | -3.63 (-10.65%) | 8,883,447 |
| 14 Apr 2022 | CNY | 34.3 | 35.7 | 33.2 | 34.07 | 34.07 | +0.77 (+2.31%) | 10,808,865 |
| 13 Apr 2022 | CNY | 33.88 | 34.27 | 32.8 | 33.3 | 33.3 | -0.97 (-2.83%) | 7,948,527 |
| 12 Apr 2022 | CNY | 31.6 | 35.21 | 31.6 | 34.27 | 34.27 | +1.95 (+6.03%) | 11,315,628 |
| 11 Apr 2022 | CNY | 30.5 | 33.4 | 30.31 | 32.32 | 32.32 | +0.85 (+2.70%) | 9,431,117 |
| 8 Apr 2022 | CNY | 29.93 | 34.44 | 29.25 | 31.47 | 31.47 | +2.17 (+7.41%) | 8,957,126 |
| 7 Apr 2022 | CNY | 29.7 | 30.48 | 29.14 | 29.3 | 29.3 | -0.34 (-1.15%) | 4,351,820 |
| 6 Apr 2022 | CNY | 32.8 | 32.83 | 29.44 | 29.64 | 29.64 | -2.92 (-8.97%) | 7,750,845 |
