| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 23.79 | 24.25 | 23.7 | 23.93 | 23.93 | +0.19 (+0.80%) | 477,018 |
| 19 May 2022 | CNY | 23.34 | 23.97 | 23.18 | 23.74 | 23.74 | 0.0 (0.0%) | 393,058 |
| 18 May 2022 | CNY | 23.2 | 24.07 | 22.8 | 23.74 | 23.74 | +0.18 (+0.76%) | 582,879 |
| 17 May 2022 | CNY | 23.97 | 24.05 | 23.15 | 23.56 | 23.56 | -0.41 (-1.71%) | 537,836 |
| 16 May 2022 | CNY | 24.19 | 24.58 | 23.64 | 23.97 | 23.97 | -0.22 (-0.91%) | 440,165 |
| 13 May 2022 | CNY | 24.63 | 24.63 | 23.82 | 24.19 | 24.19 | -0.07 (-0.29%) | 693,287 |
| 12 May 2022 | CNY | 24.15 | 24.48 | 23.65 | 24.26 | 24.26 | +0.24 (+1.00%) | 722,044 |
| 11 May 2022 | CNY | 24.3 | 25 | 24.02 | 24.02 | 24.02 | -0.49 (-2.00%) | 923,399 |
| 10 May 2022 | CNY | 23.5 | 24.57 | 23.4 | 24.51 | 24.51 | +0.53 (+2.21%) | 1,049,312 |
| 9 May 2022 | CNY | 23.43 | 24.15 | 23.12 | 23.98 | 23.98 | +0.52 (+2.22%) | 1,095,820 |
| 6 May 2022 | CNY | 23.11 | 23.99 | 22.59 | 23.46 | 23.46 | +0.07 (+0.30%) | 673,763 |
| 5 May 2022 | CNY | 23.63 | 23.99 | 22.34 | 23.39 | 23.39 | +0.89 (+3.96%) | 910,631 |
| 29 Apr 2022 | CNY | 21.98 | 23.05 | 21.61 | 22.5 | 22.5 | +0.67 (+3.07%) | 964,291 |
| 28 Apr 2022 | CNY | 23 | 23.8 | 21.63 | 21.83 | 21.83 | -1.63 (-6.95%) | 1,247,749 |
| 27 Apr 2022 | CNY | 22.4 | 23.53 | 21.77 | 23.46 | 23.46 | +0.81 (+3.58%) | 707,759 |
| 26 Apr 2022 | CNY | 23.99 | 24.48 | 22.34 | 22.65 | 22.65 | -1.34 (-5.59%) | 910,365 |
| 25 Apr 2022 | CNY | 25 | 26.2 | 23.87 | 23.99 | 23.99 | -1.53 (-6.00%) | 1,268,957 |
| 22 Apr 2022 | CNY | 25.82 | 26.04 | 25.08 | 25.52 | 25.52 | -0.75 (-2.85%) | 568,490 |
| 21 Apr 2022 | CNY | 26.8 | 26.89 | 25.6 | 26.27 | 26.27 | -0.78 (-2.88%) | 800,630 |
| 20 Apr 2022 | CNY | 26.56 | 27.77 | 26.56 | 27.05 | 27.05 | +0.49 (+1.84%) | 1,140,112 |
| 19 Apr 2022 | CNY | 25.99 | 26.85 | 25.62 | 26.56 | 26.56 | +0.57 (+2.19%) | 629,144 |
| 18 Apr 2022 | CNY | 25 | 26.37 | 24.96 | 25.99 | 25.99 | +0.46 (+1.80%) | 746,830 |
| 15 Apr 2022 | CNY | 26.27 | 26.51 | 25.35 | 25.53 | 25.53 | -1.06 (-3.99%) | 875,314 |
| 14 Apr 2022 | CNY | 26.53 | 27.09 | 26.45 | 26.59 | 26.59 | +0.13 (+0.49%) | 651,994 |
| 13 Apr 2022 | CNY | 27.9 | 27.9 | 26.42 | 26.46 | 26.46 | -1.22 (-4.41%) | 904,621 |
| 12 Apr 2022 | CNY | 26.95 | 27.84 | 26.8 | 27.68 | 27.68 | +0.75 (+2.78%) | 773,785 |
| 11 Apr 2022 | CNY | 27.74 | 27.98 | 26.81 | 26.93 | 26.93 | -0.81 (-2.92%) | 1,140,543 |
| 8 Apr 2022 | CNY | 28.82 | 29.66 | 27.72 | 27.74 | 27.74 | -1.21 (-4.18%) | 1,356,215 |
| 7 Apr 2022 | CNY | 28.19 | 29.58 | 28.19 | 28.95 | 28.95 | +0.34 (+1.19%) | 1,744,100 |
| 6 Apr 2022 | CNY | 27.91 | 29.22 | 27.32 | 28.61 | 28.61 | -0.89 (-3.02%) | 2,192,074 |
