| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 28.5 | 33 | 28.2 | 31.45 | 31.45 | +2.45 (+8.45%) | 7,984,295 |
| 23 May 2022 | CNY | 28.8 | 29.16 | 27.75 | 29 | 29 | -0.89 (-2.98%) | 6,206,006 |
| 20 May 2022 | CNY | 30.07 | 31.06 | 28.8 | 29.89 | 29.89 | +0.73 (+2.50%) | 9,104,186 |
| 19 May 2022 | CNY | 23.99 | 29.16 | 23.8 | 29.16 | 29.16 | +4.86 (+20%) | 6,707,275 |
| 18 May 2022 | CNY | 23.86 | 24.34 | 23.8 | 24.3 | 24.3 | +0.32 (+1.33%) | 624,555 |
| 17 May 2022 | CNY | 23.8 | 24.3 | 23.55 | 23.98 | 23.98 | 0.0 (0.0%) | 533,875 |
| 16 May 2022 | CNY | 24.48 | 24.68 | 23.85 | 23.98 | 23.98 | -0.25 (-1.03%) | 560,430 |
| 13 May 2022 | CNY | 24.5 | 24.63 | 23.9 | 24.23 | 24.23 | -0.05 (-0.21%) | 722,499 |
| 12 May 2022 | CNY | 23.7 | 24.6 | 23.7 | 24.28 | 24.28 | +0.28 (+1.17%) | 874,302 |
| 11 May 2022 | CNY | 23.72 | 24.78 | 23.67 | 24 | 24 | -0.03 (-0.12%) | 1,626,512 |
| 10 May 2022 | CNY | 22.77 | 25.16 | 22.38 | 24.03 | 24.03 | +1 (+4.34%) | 1,712,285 |
| 9 May 2022 | CNY | 22.33 | 23.21 | 22.31 | 23.03 | 23.03 | +0.24 (+1.05%) | 534,202 |
| 6 May 2022 | CNY | 22.7 | 23 | 22.16 | 22.79 | 22.79 | -0.21 (-0.91%) | 675,223 |
| 5 May 2022 | CNY | 23.42 | 23.42 | 22.05 | 23 | 23 | +0.77 (+3.46%) | 891,049 |
| 29 Apr 2022 | CNY | 21.47 | 22.38 | 21.2 | 22.23 | 22.23 | +1.3 (+6.21%) | 951,555 |
| 28 Apr 2022 | CNY | 21.57 | 21.57 | 20.68 | 20.93 | 20.93 | -0.64 (-2.97%) | 687,255 |
| 27 Apr 2022 | CNY | 20.69 | 21.65 | 20.05 | 21.57 | 21.57 | +0.86 (+4.15%) | 1,112,178 |
| 26 Apr 2022 | CNY | 21.8 | 22.33 | 20.52 | 20.71 | 20.71 | -1.11 (-5.09%) | 951,492 |
| 25 Apr 2022 | CNY | 23.46 | 23.65 | 21.82 | 21.82 | 21.82 | -2.24 (-9.31%) | 1,164,971 |
| 22 Apr 2022 | CNY | 23 | 24.62 | 22.8 | 24.06 | 24.06 | +0.44 (+1.86%) | 1,092,028 |
| 21 Apr 2022 | CNY | 26.2 | 26.87 | 23.5 | 23.62 | 23.62 | -2.1 (-8.16%) | 1,660,268 |
| 20 Apr 2022 | CNY | 25.96 | 26.07 | 25.4 | 25.72 | 25.72 | -0.26 (-1.00%) | 604,949 |
| 19 Apr 2022 | CNY | 25.61 | 26.33 | 25.31 | 25.98 | 25.98 | +0.45 (+1.76%) | 721,699 |
| 18 Apr 2022 | CNY | 25 | 25.69 | 24.52 | 25.53 | 25.53 | +0.53 (+2.12%) | 695,040 |
| 15 Apr 2022 | CNY | 25.75 | 25.75 | 24.87 | 25 | 25 | -0.76 (-2.95%) | 624,885 |
| 14 Apr 2022 | CNY | 25.86 | 26.28 | 25.72 | 25.76 | 25.76 | +0.08 (+0.31%) | 591,235 |
| 13 Apr 2022 | CNY | 26.54 | 26.61 | 25.54 | 25.68 | 25.68 | -0.87 (-3.28%) | 648,223 |
| 12 Apr 2022 | CNY | 25.46 | 26.6 | 25.46 | 26.55 | 26.55 | +0.66 (+2.55%) | 674,116 |
| 11 Apr 2022 | CNY | 26.71 | 27.04 | 25.7 | 25.89 | 25.89 | -1.15 (-4.25%) | 856,189 |
| 8 Apr 2022 | CNY | 27.65 | 27.87 | 26.82 | 27.04 | 27.04 | -0.6 (-2.17%) | 930,030 |
