| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 22.9333 | 22.9467 | 22.1533 | 22.56 | 22.56 | -0.16 (-0.70%) | 2,174,550 |
| 27 May 2022 | CNY | 22.3667 | 23.0467 | 22.3067 | 22.72 | 22.72 | +0.353 (+1.58%) | 3,108,150 |
| 26 May 2022 | CNY | 22.3333 | 22.76 | 21.5733 | 22.3667 | 22.3667 | +0.087 (+0.39%) | 2,798,850 |
| 25 May 2022 | CNY | 22.14 | 22.68 | 22.0133 | 22.28 | 22.28 | +0.167 (+0.75%) | 2,581,050 |
| 24 May 2022 | CNY | 23.5467 | 23.56 | 22.1067 | 22.1133 | 22.1133 | -1.46 (-6.19%) | 2,915,700 |
| 23 May 2022 | CNY | 23.1667 | 23.6667 | 22.9733 | 23.5733 | 23.5733 | +0.433 (+1.87%) | 2,823,921 |
| 20 May 2022 | CNY | 23.1 | 23.4133 | 22.7933 | 23.14 | 23.14 | +0.213 (+0.93%) | 2,666,316 |
| 19 May 2022 | CNY | 22.0667 | 22.9733 | 21.9867 | 22.9267 | 22.9267 | +0.42 (+1.87%) | 3,001,377 |
| 18 May 2022 | CNY | 22.4267 | 22.8733 | 22.2467 | 22.5067 | 22.5067 | +0.08 (+0.36%) | 2,186,466 |
| 17 May 2022 | CNY | 22.7067 | 22.7067 | 21.9333 | 22.4267 | 22.4267 | -0.147 (-0.65%) | 2,618,700 |
| 16 May 2022 | CNY | 22.9067 | 23.3333 | 22.5 | 22.5733 | 22.5733 | -0.3 (-1.31%) | 2,895,750 |
| 13 May 2022 | CNY | 23 | 23.3867 | 22.6867 | 22.8733 | 22.8733 | +0.067 (+0.29%) | 3,118,501 |
| 12 May 2022 | CNY | 22.9 | 23.3667 | 22.5533 | 22.8067 | 22.8067 | -0.113 (-0.49%) | 2,788,050 |
| 11 May 2022 | CNY | 23.0333 | 23.7333 | 22.8333 | 22.92 | 22.92 | -0.073 (-0.32%) | 3,995,700 |
| 10 May 2022 | CNY | 22.4533 | 23.1 | 22.14 | 22.9933 | 22.9933 | +0.353 (+1.56%) | 3,334,201 |
| 9 May 2022 | CNY | 22.22 | 23.1267 | 22.0133 | 22.64 | 22.64 | +0.34 (+1.52%) | 3,452,100 |
| 6 May 2022 | CNY | 22.0867 | 22.8267 | 21.8733 | 22.3 | 22.3 | -0.52 (-2.28%) | 3,436,650 |
| 5 May 2022 | CNY | 21.8267 | 23.08 | 21.7 | 22.82 | 22.82 | +1.007 (+4.62%) | 4,175,766 |
| 29 Apr 2022 | CNY | 21.46 | 22.0533 | 21.1 | 21.8133 | 21.8133 | +0.793 (+3.77%) | 4,210,950 |
| 28 Apr 2022 | CNY | 22.2267 | 22.2267 | 20.8 | 21.02 | 21.02 | -1.487 (-6.61%) | 4,557,450 |
| 27 Apr 2022 | CNY | 20.7533 | 22.8067 | 20.38 | 22.5067 | 22.5067 | +1.633 (+7.83%) | 4,639,605 |
| 26 Apr 2022 | CNY | 21.48 | 21.9 | 20.6 | 20.8733 | 20.8733 | -0.38 (-1.79%) | 2,958,555 |
| 25 Apr 2022 | CNY | 23.0467 | 23.1933 | 21.2067 | 21.2533 | 21.2533 | -2.213 (-9.43%) | 3,207,600 |
| 22 Apr 2022 | CNY | 23.44 | 24 | 23 | 23.4667 | 23.4667 | -0.133 (-0.56%) | 2,965,350 |
| 21 Apr 2022 | CNY | 25.5067 | 25.5667 | 23.5067 | 23.6 | 23.6 | -1.82 (-7.16%) | 3,972,000 |
| 20 Apr 2022 | CNY | 25.8467 | 26.26 | 25.1333 | 25.42 | 25.42 | -0.453 (-1.75%) | 2,676,900 |
| 19 Apr 2022 | CNY | 25.9067 | 26.5667 | 25.62 | 25.8733 | 25.8733 | -0.353 (-1.35%) | 2,590,950 |
| 18 Apr 2022 | CNY | 26.32 | 26.72 | 25.5933 | 26.2267 | 26.2267 | -0.307 (-1.16%) | 2,644,650 |
| 15 Apr 2022 | CNY | 26.9733 | 27.66 | 25.76 | 26.5333 | 26.5333 | -0.473 (-1.75%) | 3,782,916 |
| 14 Apr 2022 | CNY | 26.9333 | 27.6667 | 26.7133 | 27.0067 | 27.0067 | -0.393 (-1.44%) | 3,887,550 |
