| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 26.5333 | 26.66 | 24.7867 | 24.8533 | 24.8533 | -1.873 (-7.01%) | 4,524,331 |
| 23 May 2022 | CNY | 26.46 | 27.1067 | 26.1667 | 26.7267 | 26.7267 | +0.553 (+2.11%) | 3,703,060 |
| 20 May 2022 | CNY | 26.4667 | 26.7867 | 25.8067 | 26.1733 | 26.1733 | 0.0 (0.0%) | 3,619,588 |
| 19 May 2022 | CNY | 25.3467 | 26.4533 | 25.3467 | 26.1733 | 26.1733 | -0.427 (-1.60%) | 4,276,519 |
| 18 May 2022 | CNY | 27.16 | 28 | 26.54 | 26.6 | 26.6 | +0.033 (+0.13%) | 5,222,064 |
| 17 May 2022 | CNY | 29 | 29 | 26.2 | 26.5667 | 26.5667 | -2.773 (-9.45%) | 7,393,776 |
| 16 May 2022 | CNY | 28.2 | 29.46 | 28 | 29.34 | 29.34 | +0.9 (+3.16%) | 7,962,054 |
| 13 May 2022 | CNY | 27.3867 | 29.9933 | 27.3867 | 28.44 | 28.44 | +1.32 (+4.87%) | 10,935,211 |
| 12 May 2022 | CNY | 26.6667 | 27.52 | 26.28 | 27.12 | 27.12 | -0.313 (-1.14%) | 5,933,572 |
| 11 May 2022 | CNY | 27.92 | 28.5267 | 27.2 | 27.4333 | 27.4333 | -0.887 (-3.13%) | 8,250,834 |
| 10 May 2022 | CNY | 27.6733 | 28.86 | 27.1933 | 28.32 | 28.32 | +0.62 (+2.24%) | 8,302,611 |
| 9 May 2022 | CNY | 27.4533 | 27.8533 | 26.46 | 27.7 | 27.7 | -0.307 (-1.10%) | 8,024,731 |
| 6 May 2022 | CNY | 25.98 | 28.2533 | 25.8267 | 28.0067 | 28.0067 | +1.467 (+5.53%) | 10,164,903 |
| 5 May 2022 | CNY | 25.26 | 26.9 | 25.0667 | 26.54 | 26.54 | +1.287 (+5.10%) | 6,523,620 |
| 29 Apr 2022 | CNY | 24.6 | 25.5933 | 24.52 | 25.2533 | 25.2533 | +0.787 (+3.21%) | 5,901,900 |
| 28 Apr 2022 | CNY | 26.5667 | 26.5667 | 24.3333 | 24.4667 | 24.4667 | -2.387 (-8.89%) | 8,086,689 |
| 27 Apr 2022 | CNY | 25.3467 | 27 | 25.3333 | 26.8533 | 26.8533 | +1.153 (+4.49%) | 7,257,358 |
| 26 Apr 2022 | CNY | 26.0933 | 27.6933 | 25.0667 | 25.7 | 25.7 | -1.7 (-6.20%) | 8,306,539 |
| 25 Apr 2022 | CNY | 28.06 | 29.12 | 27.2667 | 27.4 | 27.4 | -0.3 (-1.08%) | 9,816,937 |
| 22 Apr 2022 | CNY | 30.58 | 31.3067 | 27.68 | 27.7 | 27.7 | -3.093 (-10.05%) | 11,049,868 |
| 21 Apr 2022 | CNY | 30.2 | 33.0667 | 29.7067 | 30.7933 | 30.7933 | -6.007 (-16.32%) | 14,853,528 |
| 20 Apr 2022 | CNY | 33.74 | 36.8 | 32.4733 | 36.8 | 36.8 | +6.133 (+20.00%) | 20,203,870 |
| 19 Apr 2022 | CNY | 25.34 | 30.6667 | 25.2667 | 30.6667 | 30.6667 | +5.113 (+20.01%) | 11,148,073 |
| 18 Apr 2022 | CNY | 24 | 25.9267 | 23.1533 | 25.5533 | 25.5533 | +1.007 (+4.10%) | 6,160,521 |
| 15 Apr 2022 | CNY | 24 | 25.0067 | 23.16 | 24.5467 | 24.5467 | +0.687 (+2.88%) | 4,730,818 |
| 14 Apr 2022 | CNY | 24.6 | 25.1933 | 23.86 | 23.86 | 23.86 | -0.027 (-0.11%) | 3,797,788 |
| 13 Apr 2022 | CNY | 24.8 | 24.8867 | 23.7533 | 23.8867 | 23.8867 | -1.213 (-4.83%) | 3,772,464 |
| 12 Apr 2022 | CNY | 24.7667 | 25.1 | 24.1867 | 25.1 | 25.1 | +0.4 (+1.62%) | 2,890,459 |
| 11 Apr 2022 | CNY | 25.9333 | 25.9333 | 24.3067 | 24.7 | 24.7 | -1.533 (-5.84%) | 4,192,546 |
| 8 Apr 2022 | CNY | 28 | 28.2 | 26.0133 | 26.2333 | 26.2333 | -2.287 (-8.02%) | 5,824,513 |
