| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 24.11 | 24.55 | 24.05 | 24.44 | 24.44 | +0.36 (+1.50%) | 2,327,223 |
| 19 May 2022 | CNY | 23.72 | 24.24 | 23.5 | 24.08 | 24.08 | +0.03 (+0.12%) | 1,706,369 |
| 18 May 2022 | CNY | 23.81 | 24.35 | 23.73 | 24.05 | 24.05 | +0.26 (+1.09%) | 1,800,631 |
| 17 May 2022 | CNY | 23.88 | 24.13 | 23.45 | 23.79 | 23.79 | -0.09 (-0.38%) | 1,577,581 |
| 16 May 2022 | CNY | 24.25 | 24.6 | 23.75 | 23.88 | 23.88 | -0.3 (-1.24%) | 1,642,133 |
| 13 May 2022 | CNY | 24.45 | 24.59 | 24.05 | 24.18 | 24.18 | -0.32 (-1.31%) | 1,740,902 |
| 12 May 2022 | CNY | 24.02 | 24.55 | 24.02 | 24.5 | 24.5 | +0.21 (+0.86%) | 2,651,037 |
| 11 May 2022 | CNY | 24.32 | 24.95 | 24.18 | 24.29 | 24.29 | -0.38 (-1.54%) | 4,981,039 |
| 10 May 2022 | CNY | 23.13 | 25.5 | 22.5 | 24.67 | 24.67 | +1.39 (+5.97%) | 5,297,137 |
| 9 May 2022 | CNY | 23.01 | 23.53 | 22.94 | 23.28 | 23.28 | +0.05 (+0.22%) | 2,216,746 |
| 6 May 2022 | CNY | 22.49 | 23.97 | 22.34 | 23.23 | 23.23 | +0.33 (+1.44%) | 3,810,018 |
| 5 May 2022 | CNY | 22.7 | 23.1 | 22.13 | 22.9 | 22.9 | +0.58 (+2.60%) | 2,591,780 |
| 29 Apr 2022 | CNY | 21.27 | 22.58 | 21.01 | 22.32 | 22.32 | +1.44 (+6.90%) | 4,163,853 |
| 28 Apr 2022 | CNY | 21.92 | 22.05 | 20.88 | 20.88 | 20.88 | -1.26 (-5.69%) | 3,053,756 |
| 27 Apr 2022 | CNY | 21.3 | 22.37 | 20.6 | 22.14 | 22.14 | +0.63 (+2.93%) | 3,591,087 |
| 26 Apr 2022 | CNY | 22.9 | 23.2 | 21.43 | 21.51 | 21.51 | -1.28 (-5.62%) | 3,429,415 |
| 25 Apr 2022 | CNY | 24.72 | 24.9 | 22.74 | 22.79 | 22.79 | -2.4 (-9.53%) | 3,409,348 |
| 22 Apr 2022 | CNY | 24.33 | 25.39 | 24.05 | 25.19 | 25.19 | +0.67 (+2.73%) | 3,164,373 |
| 21 Apr 2022 | CNY | 25.45 | 26.6 | 24.3 | 24.52 | 24.52 | -0.72 (-2.85%) | 4,131,578 |
| 20 Apr 2022 | CNY | 24.97 | 25.47 | 24.81 | 25.24 | 25.24 | +0.27 (+1.08%) | 2,174,850 |
| 19 Apr 2022 | CNY | 24.88 | 25.58 | 24.7 | 24.97 | 24.97 | 0.0 (0.0%) | 1,878,633 |
| 18 Apr 2022 | CNY | 24.38 | 25.12 | 23.82 | 24.97 | 24.97 | +0.31 (+1.26%) | 2,187,569 |
| 15 Apr 2022 | CNY | 25.07 | 25.25 | 24.33 | 24.66 | 24.66 | -0.71 (-2.80%) | 2,967,071 |
| 14 Apr 2022 | CNY | 25.52 | 25.73 | 25.29 | 25.37 | 25.37 | -0.07 (-0.28%) | 2,020,789 |
| 13 Apr 2022 | CNY | 26.16 | 26.16 | 25.44 | 25.44 | 25.44 | -0.94 (-3.56%) | 2,377,047 |
| 12 Apr 2022 | CNY | 25.97 | 26.44 | 25.41 | 26.38 | 26.38 | +0.49 (+1.89%) | 2,367,116 |
| 11 Apr 2022 | CNY | 27.19 | 27.21 | 25.32 | 25.89 | 25.89 | -1.56 (-5.68%) | 4,098,598 |
| 8 Apr 2022 | CNY | 28.3 | 28.58 | 27.42 | 27.45 | 27.45 | -1.5 (-5.18%) | 4,742,599 |
| 7 Apr 2022 | CNY | 27.67 | 30.28 | 27.25 | 28.95 | 28.95 | +1.29 (+4.66%) | 7,865,223 |
| 6 Apr 2022 | CNY | 27.58 | 28.25 | 27.45 | 27.66 | 27.66 | +0.48 (+1.77%) | 3,562,073 |
