| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 21.22 | 21.97 | 21.13 | 21.8 | 21.8 | +0.49 (+2.30%) | 1,884,765 |
| 24 May 2022 | CNY | 24.8 | 24.8 | 21.31 | 21.31 | 21.31 | -2.3 (-9.74%) | 3,440,267 |
| 23 May 2022 | CNY | 22.66 | 23.78 | 22.5 | 23.61 | 23.61 | +0.91 (+4.01%) | 1,935,274 |
| 20 May 2022 | CNY | 22.95 | 23.29 | 22.55 | 22.7 | 22.7 | +0.08 (+0.35%) | 1,155,536 |
| 19 May 2022 | CNY | 22.81 | 22.86 | 22.23 | 22.62 | 22.62 | -0.29 (-1.27%) | 1,098,934 |
| 18 May 2022 | CNY | 22.89 | 22.99 | 22.44 | 22.91 | 22.91 | +0.41 (+1.82%) | 1,107,800 |
| 17 May 2022 | CNY | 22.92 | 23.06 | 22.31 | 22.5 | 22.5 | -0.41 (-1.79%) | 1,217,396 |
| 16 May 2022 | CNY | 23.1 | 23.56 | 22.77 | 22.91 | 22.91 | +0.06 (+0.26%) | 1,306,300 |
| 13 May 2022 | CNY | 23.14 | 23.34 | 22.78 | 22.85 | 22.85 | -0.29 (-1.25%) | 1,109,196 |
| 12 May 2022 | CNY | 22.71 | 23.67 | 22.71 | 23.14 | 23.14 | +0.2 (+0.87%) | 1,597,818 |
| 11 May 2022 | CNY | 24 | 24 | 22.88 | 22.94 | 22.94 | -0.81 (-3.41%) | 3,083,592 |
| 10 May 2022 | CNY | 22.65 | 24.09 | 22.37 | 23.75 | 23.75 | +0.49 (+2.11%) | 3,575,540 |
| 9 May 2022 | CNY | 21.5 | 23.26 | 21.5 | 23.26 | 23.26 | +1.78 (+8.29%) | 3,419,045 |
| 6 May 2022 | CNY | 20.84 | 21.86 | 20.71 | 21.48 | 21.48 | +0.14 (+0.66%) | 1,359,792 |
| 5 May 2022 | CNY | 21.02 | 21.69 | 20.51 | 21.34 | 21.34 | +0.57 (+2.74%) | 1,560,792 |
| 29 Apr 2022 | CNY | 19.85 | 20.99 | 19.8 | 20.77 | 20.77 | +1 (+5.06%) | 2,035,373 |
| 28 Apr 2022 | CNY | 20.81 | 20.9 | 19.58 | 19.77 | 19.77 | -1.38 (-6.52%) | 2,140,918 |
| 27 Apr 2022 | CNY | 19.9 | 21.22 | 19.4 | 21.15 | 21.15 | +0.76 (+3.73%) | 2,294,337 |
| 26 Apr 2022 | CNY | 21.49 | 21.78 | 20.29 | 20.39 | 20.39 | -1.43 (-6.55%) | 2,595,312 |
| 25 Apr 2022 | CNY | 23.18 | 24.7 | 21.55 | 21.82 | 21.82 | -1.8 (-7.62%) | 3,101,671 |
| 22 Apr 2022 | CNY | 23 | 23.94 | 22.96 | 23.62 | 23.62 | +0.66 (+2.87%) | 1,778,787 |
| 21 Apr 2022 | CNY | 24.09 | 24.54 | 22.92 | 22.96 | 22.96 | -1.69 (-6.86%) | 1,821,407 |
| 20 Apr 2022 | CNY | 24.25 | 24.8 | 24.1 | 24.65 | 24.65 | +0.44 (+1.82%) | 2,015,220 |
| 19 Apr 2022 | CNY | 24.3 | 24.54 | 23.78 | 24.21 | 24.21 | +0.35 (+1.47%) | 1,538,232 |
| 18 Apr 2022 | CNY | 23.65 | 24.16 | 23 | 23.86 | 23.86 | +0.46 (+1.97%) | 1,386,700 |
| 15 Apr 2022 | CNY | 24.51 | 24.51 | 23.35 | 23.4 | 23.4 | -1.19 (-4.84%) | 2,134,812 |
| 14 Apr 2022 | CNY | 24.81 | 24.95 | 24.33 | 24.59 | 24.59 | +0.02 (+0.08%) | 1,461,300 |
| 13 Apr 2022 | CNY | 25 | 25.03 | 24.33 | 24.57 | 24.57 | -0.57 (-2.27%) | 1,387,983 |
| 12 Apr 2022 | CNY | 24.46 | 25.19 | 24.21 | 25.14 | 25.14 | +0.65 (+2.65%) | 1,902,600 |
| 11 Apr 2022 | CNY | 25.5 | 25.64 | 24 | 24.49 | 24.49 | -1.76 (-6.70%) | 3,107,900 |
