| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 27.7778 | 28.5056 | 27.7722 | 28.1278 | 28.1278 | +0.433 (+1.56%) | 1,536,827 |
| 19 May 2022 | CNY | 27.2222 | 27.7611 | 27.2222 | 27.6944 | 27.6944 | +0.189 (+0.69%) | 1,061,605 |
| 18 May 2022 | CNY | 28.0556 | 28.2167 | 27.4833 | 27.5056 | 27.5056 | -0.433 (-1.55%) | 1,019,880 |
| 17 May 2022 | CNY | 27.8111 | 28.15 | 27.4278 | 27.9389 | 27.9389 | +0.128 (+0.46%) | 1,325,592 |
| 16 May 2022 | CNY | 28.3389 | 28.7778 | 27.6389 | 27.8111 | 27.8111 | -0.528 (-1.86%) | 1,295,663 |
| 13 May 2022 | CNY | 28.4444 | 28.95 | 28 | 28.3389 | 28.3389 | -0.105 (-0.37%) | 1,740,672 |
| 12 May 2022 | CNY | 28.3222 | 28.9944 | 27.9778 | 28.4444 | 28.4444 | +0.067 (+0.23%) | 2,335,253 |
| 11 May 2022 | CNY | 27.7333 | 28.6 | 27.5667 | 28.3778 | 28.3778 | +0.639 (+2.30%) | 3,009,060 |
| 10 May 2022 | CNY | 27.2222 | 27.8833 | 27.1222 | 27.7389 | 27.7389 | +0.139 (+0.50%) | 2,230,376 |
| 9 May 2022 | CNY | 26.6778 | 27.7722 | 26.6778 | 27.6 | 27.6 | +0.489 (+1.80%) | 2,553,021 |
| 6 May 2022 | CNY | 26.4 | 27.5 | 26.3111 | 27.1111 | 27.1111 | +0.167 (+0.62%) | 1,965,798 |
| 5 May 2022 | CNY | 25.4 | 28.0833 | 25.3333 | 26.9444 | 26.9444 | +1.483 (+5.83%) | 4,445,089 |
| 29 Apr 2022 | CNY | 23.8833 | 25.6889 | 23.8556 | 25.4611 | 25.4611 | +1.761 (+7.43%) | 2,976,930 |
| 28 Apr 2022 | CNY | 24.0889 | 24.0889 | 23.1389 | 23.7 | 23.7 | -0.506 (-2.09%) | 1,766,628 |
| 27 Apr 2022 | CNY | 22.5 | 24.2611 | 22.2444 | 24.2056 | 24.2056 | +1.339 (+5.86%) | 2,921,329 |
| 26 Apr 2022 | CNY | 24.1778 | 24.3167 | 22.6778 | 22.8667 | 22.8667 | -1.1 (-4.59%) | 2,426,360 |
| 25 Apr 2022 | CNY | 25.3667 | 25.6278 | 23.9611 | 23.9667 | 23.9667 | -1.733 (-6.74%) | 2,757,758 |
| 22 Apr 2022 | CNY | 26.1222 | 26.3889 | 25.6 | 25.7 | 25.7 | -0.456 (-1.74%) | 2,379,551 |
| 21 Apr 2022 | CNY | 26.8056 | 27.6944 | 26.15 | 26.1556 | 26.1556 | -0.883 (-3.27%) | 2,901,065 |
| 20 Apr 2022 | CNY | 27.4722 | 27.6389 | 26.8778 | 27.0389 | 27.0389 | -0.433 (-1.58%) | 2,052,862 |
| 19 Apr 2022 | CNY | 28.5 | 28.8778 | 27.2278 | 27.4722 | 27.4722 | -1.028 (-3.61%) | 3,806,611 |
| 18 Apr 2022 | CNY | 28.1 | 28.7111 | 27.7833 | 28.5 | 28.5 | +0.4 (+1.42%) | 4,167,867 |
| 15 Apr 2022 | CNY | 25.7222 | 28.8 | 25.6111 | 28.1 | 28.1 | +2.106 (+8.10%) | 5,809,312 |
| 14 Apr 2022 | CNY | 24.95 | 26.4056 | 24.95 | 25.9944 | 25.9944 | +1.089 (+4.37%) | 3,399,750 |
| 13 Apr 2022 | CNY | 26.1722 | 26.1722 | 24.8722 | 24.9056 | 24.9056 | -1.489 (-5.64%) | 3,116,003 |
| 12 Apr 2022 | CNY | 26.2111 | 27.3778 | 25.7056 | 26.3944 | 26.3944 | +1.033 (+4.07%) | 3,301,743 |
| 11 Apr 2022 | CNY | 26.1111 | 26.5278 | 25.2778 | 25.3611 | 25.3611 | -0.567 (-2.19%) | 2,339,609 |
| 8 Apr 2022 | CNY | 26.8556 | 27.1056 | 25.8333 | 25.9278 | 25.9278 | -0.933 (-3.47%) | 1,759,500 |
| 7 Apr 2022 | CNY | 27.4056 | 27.8056 | 26.8333 | 26.8611 | 26.8611 | -0.833 (-3.01%) | 1,381,096 |
| 6 Apr 2022 | CNY | 28.1111 | 28.35 | 27.5389 | 27.6944 | 27.6944 | -0.672 (-2.37%) | 1,916,571 |
