| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 29.5 | 29.5 | 28.39 | 28.45 | 28.45 | -0.95 (-3.23%) | 8,071,532 |
| 23 May 2022 | CNY | 29.945 | 30.185 | 28.805 | 29.4 | 29.4 | -0.605 (-2.02%) | 3,475,898 |
| 20 May 2022 | CNY | 29.705 | 30.445 | 29.495 | 30.005 | 30.005 | +0.105 (+0.35%) | 3,200,554 |
| 19 May 2022 | CNY | 28.6 | 30.665 | 28.5 | 29.9 | 29.9 | +1.37 (+4.80%) | 5,595,294 |
| 18 May 2022 | CNY | 28.395 | 28.9 | 28.295 | 28.53 | 28.53 | +0.145 (+0.51%) | 1,942,280 |
| 17 May 2022 | CNY | 28.775 | 28.775 | 27.805 | 28.385 | 28.385 | -0.42 (-1.46%) | 1,869,954 |
| 16 May 2022 | CNY | 28.505 | 28.84 | 28.375 | 28.805 | 28.805 | +0.12 (+0.42%) | 1,902,354 |
| 13 May 2022 | CNY | 28.06 | 28.995 | 28.06 | 28.685 | 28.685 | +0.485 (+1.72%) | 2,389,756 |
| 12 May 2022 | CNY | 28 | 28.415 | 27.6 | 28.2 | 28.2 | -0.15 (-0.53%) | 2,739,600 |
| 11 May 2022 | CNY | 28.67 | 28.945 | 28.305 | 28.35 | 28.35 | -0.44 (-1.53%) | 2,982,858 |
| 10 May 2022 | CNY | 28.25 | 28.83 | 28.005 | 28.79 | 28.79 | +0.35 (+1.23%) | 2,756,936 |
| 9 May 2022 | CNY | 28.75 | 29.54 | 28.315 | 28.44 | 28.44 | -0.235 (-0.82%) | 3,394,186 |
| 6 May 2022 | CNY | 27.775 | 29.15 | 27.54 | 28.675 | 28.675 | +0.185 (+0.65%) | 3,737,536 |
| 5 May 2022 | CNY | 27.4 | 28.79 | 27.15 | 28.49 | 28.49 | +1.05 (+3.83%) | 4,448,670 |
| 29 Apr 2022 | CNY | 26.265 | 28.125 | 25.8 | 27.44 | 27.44 | +1.425 (+5.48%) | 5,247,270 |
| 28 Apr 2022 | CNY | 26.555 | 26.645 | 25.4 | 26.015 | 26.015 | -0.995 (-3.68%) | 4,604,462 |
| 27 Apr 2022 | CNY | 24.445 | 27.475 | 23.855 | 27.01 | 27.01 | +1.61 (+6.34%) | 7,705,716 |
| 26 Apr 2022 | CNY | 28 | 28.75 | 25.205 | 25.4 | 25.4 | -4.7 (-15.61%) | 9,927,890 |
| 25 Apr 2022 | CNY | 30.1 | 30.1 | 29.345 | 30.1 | 30.1 | +5.02 (+20.02%) | 11,356,018 |
| 22 Apr 2022 | CNY | 24.8 | 26 | 23.945 | 25.08 | 25.08 | +0.625 (+2.56%) | 1,853,574 |
| 21 Apr 2022 | CNY | 24.1 | 25.12 | 24.1 | 24.455 | 24.455 | +0.065 (+0.27%) | 1,048,574 |
| 20 Apr 2022 | CNY | 24.05 | 24.495 | 24.015 | 24.39 | 24.39 | +0.32 (+1.33%) | 647,174 |
| 19 Apr 2022 | CNY | 23.62 | 24.215 | 23.375 | 24.07 | 24.07 | +0.45 (+1.91%) | 437,400 |
| 18 Apr 2022 | CNY | 22.9 | 23.65 | 22.86 | 23.62 | 23.62 | +0.575 (+2.50%) | 564,200 |
| 15 Apr 2022 | CNY | 24.025 | 24.025 | 23.03 | 23.045 | 23.045 | -0.98 (-4.08%) | 917,024 |
| 14 Apr 2022 | CNY | 24.4 | 24.45 | 24 | 24.025 | 24.025 | -0.135 (-0.56%) | 481,400 |
| 13 Apr 2022 | CNY | 24.845 | 24.85 | 24 | 24.16 | 24.16 | -0.69 (-2.78%) | 480,400 |
| 12 Apr 2022 | CNY | 24.59 | 24.875 | 24.345 | 24.85 | 24.85 | +0.135 (+0.55%) | 457,600 |
| 11 Apr 2022 | CNY | 25.52 | 25.635 | 24.41 | 24.715 | 24.715 | -1.02 (-3.96%) | 553,400 |
| 8 Apr 2022 | CNY | 25.495 | 26.1 | 25.1 | 25.735 | 25.735 | +0.32 (+1.26%) | 614,800 |
