| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 24.42 | 24.75 | 23.92 | 24.43 | 24.43 | +0.01 (+0.04%) | 698,543 |
| 25 May 2022 | CNY | 23.71 | 24.66 | 23.71 | 24.42 | 24.42 | +0.71 (+2.99%) | 849,948 |
| 24 May 2022 | CNY | 25.65 | 25.65 | 23.63 | 23.71 | 23.71 | -1.59 (-6.28%) | 1,150,416 |
| 23 May 2022 | CNY | 24.92 | 25.48 | 24.92 | 25.3 | 25.3 | +0.44 (+1.77%) | 810,134 |
| 20 May 2022 | CNY | 25.12 | 25.25 | 24.51 | 24.86 | 24.86 | +0.14 (+0.57%) | 736,361 |
| 19 May 2022 | CNY | 24.76 | 24.89 | 24 | 24.72 | 24.72 | +0.02 (+0.08%) | 765,785 |
| 18 May 2022 | CNY | 24.98 | 25.52 | 24.65 | 24.7 | 24.7 | -0.03 (-0.12%) | 893,310 |
| 17 May 2022 | CNY | 24.86 | 25.08 | 24.29 | 24.73 | 24.73 | +0.08 (+0.32%) | 690,936 |
| 16 May 2022 | CNY | 24.7 | 25.4 | 24.4 | 24.65 | 24.65 | -0.06 (-0.24%) | 754,200 |
| 13 May 2022 | CNY | 24.66 | 25.14 | 24.34 | 24.71 | 24.71 | -0.24 (-0.96%) | 803,474 |
| 12 May 2022 | CNY | 24.49 | 25.3 | 24.43 | 24.95 | 24.95 | +0.29 (+1.18%) | 996,600 |
| 11 May 2022 | CNY | 23.92 | 25.45 | 23.81 | 24.66 | 24.66 | +0.61 (+2.54%) | 1,599,901 |
| 10 May 2022 | CNY | 22.57 | 24.79 | 22.5 | 24.05 | 24.05 | +1.16 (+5.07%) | 1,483,460 |
| 9 May 2022 | CNY | 22.14 | 24.31 | 22.14 | 22.89 | 22.89 | +0.2 (+0.88%) | 990,499 |
| 6 May 2022 | CNY | 21.8 | 23.33 | 21.76 | 22.69 | 22.69 | +0.13 (+0.58%) | 988,525 |
| 5 May 2022 | CNY | 22.13 | 22.91 | 21.83 | 22.56 | 22.56 | +0.56 (+2.55%) | 948,483 |
| 29 Apr 2022 | CNY | 20.6 | 22.41 | 20.5 | 22 | 22 | +1.6 (+7.84%) | 1,576,935 |
| 28 Apr 2022 | CNY | 20.98 | 21.58 | 20.38 | 20.4 | 20.4 | -0.76 (-3.59%) | 1,265,656 |
| 27 Apr 2022 | CNY | 20.05 | 21.4 | 19.88 | 21.16 | 21.16 | +0.53 (+2.57%) | 1,473,744 |
| 26 Apr 2022 | CNY | 21.86 | 22.48 | 20.5 | 20.63 | 20.63 | -1.41 (-6.40%) | 1,672,652 |
| 25 Apr 2022 | CNY | 23.01 | 24.35 | 21.96 | 22.04 | 22.04 | -3.51 (-13.74%) | 1,570,203 |
| 22 Apr 2022 | CNY | 25.08 | 25.65 | 24.27 | 25.55 | 25.55 | +0.55 (+2.20%) | 1,061,451 |
| 21 Apr 2022 | CNY | 26.2 | 26.85 | 24.8 | 25 | 25 | -1.18 (-4.51%) | 1,180,570 |
| 20 Apr 2022 | CNY | 25.99 | 26.58 | 25.8 | 26.18 | 26.18 | +0.19 (+0.73%) | 792,205 |
| 19 Apr 2022 | CNY | 26.11 | 26.8 | 25.71 | 25.99 | 25.99 | -0.11 (-0.42%) | 647,148 |
| 18 Apr 2022 | CNY | 25.25 | 26.19 | 24.62 | 26.1 | 26.1 | +0.81 (+3.20%) | 1,106,639 |
| 15 Apr 2022 | CNY | 26.52 | 26.52 | 25.15 | 25.29 | 25.29 | -1.49 (-5.56%) | 1,439,937 |
| 14 Apr 2022 | CNY | 27.24 | 27.3 | 26.65 | 26.78 | 26.78 | -0.09 (-0.33%) | 691,478 |
| 13 Apr 2022 | CNY | 28.49 | 28.49 | 26.65 | 26.87 | 26.87 | -1.83 (-6.38%) | 1,251,828 |
| 12 Apr 2022 | CNY | 28.5 | 28.97 | 27.77 | 28.7 | 28.7 | -0.01 (-0.03%) | 1,139,423 |
