| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 22.91 | 23.41 | 22.91 | 23.32 | 23.32 | +0.22 (+0.95%) | 1,646,819 |
| 24 May 2022 | CNY | 23.82 | 23.82 | 22.88 | 23.1 | 23.1 | -0.79 (-3.31%) | 2,712,938 |
| 23 May 2022 | CNY | 22.83 | 23.94 | 22.68 | 23.89 | 23.89 | +1.25 (+5.52%) | 4,027,152 |
| 20 May 2022 | CNY | 22.55 | 22.66 | 22.3 | 22.64 | 22.64 | +0.26 (+1.16%) | 1,590,266 |
| 19 May 2022 | CNY | 22.2 | 22.4 | 21.78 | 22.38 | 22.38 | -0.13 (-0.58%) | 1,895,656 |
| 18 May 2022 | CNY | 22.35 | 22.73 | 22.21 | 22.51 | 22.51 | +0.05 (+0.22%) | 1,188,005 |
| 17 May 2022 | CNY | 23 | 23 | 22.12 | 22.46 | 22.46 | -0.24 (-1.06%) | 1,457,167 |
| 16 May 2022 | CNY | 22.44 | 23.32 | 22.38 | 22.7 | 22.7 | +0.37 (+1.66%) | 2,016,890 |
| 13 May 2022 | CNY | 22.8 | 22.86 | 22.16 | 22.33 | 22.33 | -0.3 (-1.33%) | 1,910,922 |
| 12 May 2022 | CNY | 22.5 | 22.94 | 22.48 | 22.63 | 22.63 | -0.16 (-0.70%) | 1,959,752 |
| 11 May 2022 | CNY | 23.5 | 24.1 | 22.78 | 22.79 | 22.79 | -0.71 (-3.02%) | 3,641,631 |
| 10 May 2022 | CNY | 22.62 | 23.54 | 22.41 | 23.5 | 23.5 | +0.58 (+2.53%) | 2,573,656 |
| 9 May 2022 | CNY | 22.82 | 23.2 | 22.6 | 22.92 | 22.92 | +0.01 (+0.04%) | 1,829,627 |
| 6 May 2022 | CNY | 22.2 | 22.98 | 22.13 | 22.91 | 22.91 | +0.01 (+0.04%) | 2,294,441 |
| 5 May 2022 | CNY | 21.98 | 23.08 | 21.8 | 22.9 | 22.9 | +0.86 (+3.90%) | 2,879,603 |
| 29 Apr 2022 | CNY | 21.13 | 22.18 | 21.13 | 22.04 | 22.04 | +0.84 (+3.96%) | 2,125,139 |
| 28 Apr 2022 | CNY | 22.64 | 22.64 | 21.18 | 21.2 | 21.2 | -1.84 (-7.99%) | 3,164,505 |
| 27 Apr 2022 | CNY | 22.01 | 23.08 | 21.77 | 23.04 | 23.04 | +0.61 (+2.72%) | 4,024,045 |
| 26 Apr 2022 | CNY | 21 | 23.3 | 20.08 | 22.43 | 22.43 | +1.43 (+6.81%) | 4,915,890 |
| 25 Apr 2022 | CNY | 21.5 | 22.45 | 21 | 21 | 21 | -0.74 (-3.40%) | 3,226,775 |
| 22 Apr 2022 | CNY | 20.66 | 21.9 | 20.41 | 21.74 | 21.74 | +1.19 (+5.79%) | 2,128,013 |
| 21 Apr 2022 | CNY | 21.51 | 21.79 | 20.46 | 20.55 | 20.55 | -0.94 (-4.37%) | 1,172,500 |
| 20 Apr 2022 | CNY | 21.8 | 22.09 | 21.4 | 21.49 | 21.49 | -0.31 (-1.42%) | 1,221,919 |
| 19 Apr 2022 | CNY | 21.33 | 22.17 | 21.26 | 21.8 | 21.8 | +0.63 (+2.98%) | 1,796,414 |
| 18 Apr 2022 | CNY | 20.79 | 21.34 | 20.56 | 21.17 | 21.17 | +0.47 (+2.27%) | 1,263,029 |
| 15 Apr 2022 | CNY | 21.27 | 21.27 | 20.5 | 20.7 | 20.7 | -0.57 (-2.68%) | 1,561,311 |
| 14 Apr 2022 | CNY | 21.3 | 21.49 | 21.18 | 21.27 | 21.27 | +0.05 (+0.24%) | 1,221,427 |
| 13 Apr 2022 | CNY | 22.03 | 22.03 | 21.13 | 21.22 | 21.22 | -0.91 (-4.11%) | 1,629,637 |
| 12 Apr 2022 | CNY | 21.96 | 22.24 | 21.46 | 22.13 | 22.13 | +0.11 (+0.50%) | 1,190,685 |
| 11 Apr 2022 | CNY | 22.99 | 23.08 | 21.81 | 22.02 | 22.02 | -0.8 (-3.51%) | 1,475,034 |
