| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 28.82 | 29.7 | 28.3 | 28.69 | 28.69 | -0.11 (-0.38%) | 1,119,060 |
| 19 May 2022 | CNY | 27.8 | 28.93 | 27.51 | 28.8 | 28.8 | +0.62 (+2.20%) | 1,391,700 |
| 18 May 2022 | CNY | 27.49 | 28.98 | 26.99 | 28.18 | 28.18 | +0.95 (+3.49%) | 1,560,200 |
| 17 May 2022 | CNY | 27.4 | 27.46 | 26.69 | 27.23 | 27.23 | +0.18 (+0.67%) | 747,120 |
| 16 May 2022 | CNY | 27.32 | 27.8 | 26.82 | 27.05 | 27.05 | -0.3 (-1.10%) | 845,252 |
| 13 May 2022 | CNY | 27.16 | 27.58 | 26.79 | 27.35 | 27.35 | +0.19 (+0.70%) | 904,200 |
| 12 May 2022 | CNY | 26.95 | 27.6 | 26.7 | 27.16 | 27.16 | +0.01 (+0.04%) | 765,352 |
| 11 May 2022 | CNY | 26.42 | 28.02 | 26.42 | 27.15 | 27.15 | +0.78 (+2.96%) | 1,292,400 |
| 10 May 2022 | CNY | 26.08 | 26.49 | 25.84 | 26.37 | 26.37 | +0.02 (+0.08%) | 648,800 |
| 9 May 2022 | CNY | 25.66 | 26.55 | 25.66 | 26.35 | 26.35 | +0.45 (+1.74%) | 624,300 |
| 6 May 2022 | CNY | 25 | 25.97 | 24.91 | 25.9 | 25.9 | +0.25 (+0.97%) | 701,300 |
| 5 May 2022 | CNY | 25.28 | 25.88 | 24.92 | 25.65 | 25.65 | +0.76 (+3.05%) | 726,458 |
| 29 Apr 2022 | CNY | 24.16 | 25.07 | 24.08 | 24.89 | 24.89 | +0.88 (+3.67%) | 1,033,783 |
| 28 Apr 2022 | CNY | 24.21 | 24.79 | 23.66 | 24.01 | 24.01 | -0.54 (-2.20%) | 859,500 |
| 27 Apr 2022 | CNY | 23.48 | 24.84 | 22.82 | 24.55 | 24.55 | +0.72 (+3.02%) | 1,054,195 |
| 26 Apr 2022 | CNY | 25.11 | 25.47 | 23.77 | 23.83 | 23.83 | -1.27 (-5.06%) | 927,500 |
| 25 Apr 2022 | CNY | 26.4 | 26.93 | 25.05 | 25.1 | 25.1 | -2.11 (-7.75%) | 1,252,400 |
| 22 Apr 2022 | CNY | 27.25 | 27.86 | 26.65 | 27.21 | 27.21 | -0.17 (-0.62%) | 768,900 |
| 21 Apr 2022 | CNY | 28.44 | 28.83 | 27.2 | 27.38 | 27.38 | -1.22 (-4.27%) | 895,300 |
| 20 Apr 2022 | CNY | 28.71 | 29.23 | 28.31 | 28.6 | 28.6 | -0.12 (-0.42%) | 794,300 |
| 19 Apr 2022 | CNY | 29.25 | 30.03 | 28.56 | 28.72 | 28.72 | -0.59 (-2.01%) | 857,300 |
| 18 Apr 2022 | CNY | 28.46 | 29.39 | 27.94 | 29.31 | 29.31 | +0.83 (+2.91%) | 841,200 |
| 15 Apr 2022 | CNY | 29.36 | 29.36 | 28 | 28.48 | 28.48 | -0.94 (-3.20%) | 1,012,900 |
| 14 Apr 2022 | CNY | 29.22 | 29.93 | 28.92 | 29.42 | 29.42 | +0.7 (+2.44%) | 819,600 |
| 13 Apr 2022 | CNY | 29.64 | 29.64 | 28.52 | 28.72 | 28.72 | -0.98 (-3.30%) | 576,500 |
| 12 Apr 2022 | CNY | 29.32 | 29.9 | 28.63 | 29.7 | 29.7 | +0.34 (+1.16%) | 609,420 |
| 11 Apr 2022 | CNY | 30.11 | 30.11 | 29.11 | 29.36 | 29.36 | -0.77 (-2.56%) | 635,700 |
| 8 Apr 2022 | CNY | 31.16 | 31.16 | 30.08 | 30.13 | 30.13 | -0.63 (-2.05%) | 759,400 |
| 7 Apr 2022 | CNY | 32.29 | 32.34 | 30.73 | 30.76 | 30.76 | -1.37 (-4.26%) | 1,114,000 |
| 6 Apr 2022 | CNY | 31.83 | 33.18 | 31.61 | 32.13 | 32.13 | +0.31 (+0.97%) | 1,956,200 |
