| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 23.93 | 23.31 | 23.5 | 23.85 | 14.906 | +0.238 (+1.62%) | 1,052,290 |
| 12 May 2022 | CNY | 23.8 | 23.07 | 23.17 | 23.47 | 14.669 | +0.137 (+0.95%) | 728,900 |
| 11 May 2022 | CNY | 23.9 | 23.06 | 23.17 | 23.25 | 14.531 | +0.062 (+0.43%) | 1,160,400 |
| 10 May 2022 | CNY | 23.37 | 22.39 | 22.4 | 23.15 | 14.469 | +0.231 (+1.62%) | 789,210 |
| 9 May 2022 | CNY | 23.11 | 22.54 | 22.56 | 22.78 | 14.238 | +0.144 (+1.02%) | 657,680 |
| 6 May 2022 | CNY | 22.86 | 22 | 22.38 | 22.55 | 14.094 | -0.006 (-0.04%) | 999,300 |
| 5 May 2022 | CNY | 23.05 | 21.56 | 21.96 | 22.56 | 14.1 | +0.369 (+2.69%) | 977,150 |
| 29 Apr 2022 | CNY | 22.1 | 20.97 | 21.48 | 21.97 | 13.731 | +0.581 (+4.42%) | 1,017,010 |
| 28 Apr 2022 | CNY | 21.56 | 20.61 | 21.28 | 21.04 | 13.15 | -0.094 (-0.71%) | 887,460 |
| 27 Apr 2022 | CNY | 21.34 | 19.98 | 20.35 | 21.19 | 13.244 | +0.481 (+3.77%) | 1,475,630 |
| 26 Apr 2022 | CNY | 21.81 | 20.35 | 21.67 | 20.42 | 12.762 | -0.656 (-4.89%) | 1,629,200 |
| 25 Apr 2022 | CNY | 23.86 | 21.42 | 23.86 | 21.47 | 13.419 | -1.575 (-10.51%) | 1,534,860 |
| 22 Apr 2022 | CNY | 24.73 | 23.85 | 24.73 | 23.99 | 14.994 | -0.287 (-1.88%) | 875,860 |
| 21 Apr 2022 | CNY | 25.79 | 24.32 | 25.79 | 24.45 | 15.281 | -0.625 (-3.93%) | 745,120 |
| 20 Apr 2022 | CNY | 25.83 | 25 | 25.27 | 25.45 | 15.906 | +0.3 (+1.92%) | 1,001,120 |
| 19 Apr 2022 | CNY | 25.35 | 24.74 | 25 | 24.97 | 15.606 | +0.037 (+0.24%) | 401,800 |
| 18 Apr 2022 | CNY | 25 | 23.75 | 24.25 | 24.91 | 15.569 | +0.375 (+2.47%) | 932,220 |
| 15 Apr 2022 | CNY | 24.95 | 24.05 | 24.88 | 24.31 | 15.194 | -0.475 (-3.03%) | 909,270 |
| 14 Apr 2022 | CNY | 25.45 | 24.51 | 24.63 | 25.07 | 15.669 | +0.275 (+1.79%) | 701,520 |
| 13 Apr 2022 | CNY | 25.26 | 24.55 | 25.23 | 24.63 | 15.394 | -0.381 (-2.42%) | 764,780 |
| 12 Apr 2022 | CNY | 25.39 | 24.5 | 24.5 | 25.24 | 15.775 | +0.325 (+2.10%) | 450,620 |
| 11 Apr 2022 | CNY | 25.76 | 24.68 | 25.76 | 24.72 | 15.45 | -0.65 (-4.04%) | 926,160 |
| 8 Apr 2022 | CNY | 26.56 | 25.44 | 26.09 | 25.76 | 16.1 | -0.219 (-1.34%) | 680,190 |
| 7 Apr 2022 | CNY | 27.24 | 25.91 | 27.18 | 26.11 | 16.319 | -0.669 (-3.94%) | 1,400,800 |
| 6 Apr 2022 | CNY | 27.6 | 26.67 | 27.1 | 27.18 | 16.988 | +0.05 (+0.30%) | 519,140 |
| 1 Apr 2022 | CNY | 27.5 | 26.91 | 27.33 | 27.1 | 16.938 | -0.237 (-1.38%) | 713,200 |
| 31 Mar 2022 | CNY | 28.13 | 27.4 | 27.88 | 27.48 | 17.175 | -0.319 (-1.82%) | 905,080 |
| 30 Mar 2022 | CNY | 28.1 | 27.41 | 27.42 | 27.99 | 17.494 | +0.362 (+2.12%) | 770,940 |
| 29 Mar 2022 | CNY | 27.95 | 27.2 | 27.92 | 27.41 | 17.131 | -0.319 (-1.83%) | 1,080,620 |
| 28 Mar 2022 | CNY | 28.2 | 27.3 | 28.08 | 27.92 | 17.45 | -0.087 (-0.50%) | 785,960 |
