| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 30.36 | 29.36 | 29.5 | 29.78 | 29.78 | +0.74 (+2.55%) | 76,123,100 |
| 26 May 2022 | CNY | 29.46 | 28.56 | 28.98 | 29.04 | 29.04 | +0.11 (+0.38%) | 37,868,060 |
| 25 May 2022 | CNY | 28.96 | 28.5 | 28.7 | 28.93 | 28.93 | +0.32 (+1.12%) | 32,155,010 |
| 24 May 2022 | CNY | 30.1 | 28.52 | 30.08 | 28.61 | 28.61 | -1.49 (-4.95%) | 58,591,860 |
| 23 May 2022 | CNY | 30.55 | 29.96 | 30.48 | 30.1 | 30.1 | -0.14 (-0.46%) | 29,397,010 |
| 20 May 2022 | CNY | 30.35 | 29.5 | 29.55 | 30.24 | 30.24 | +0.99 (+3.38%) | 51,871,650 |
| 19 May 2022 | CNY | 29.36 | 28.88 | 29.04 | 29.25 | 29.25 | -0.13 (-0.44%) | 23,759,670 |
| 18 May 2022 | CNY | 29.7 | 29.25 | 29.56 | 29.38 | 29.38 | -0.08 (-0.27%) | 24,016,410 |
| 17 May 2022 | CNY | 29.78 | 29.2 | 29.6 | 29.46 | 29.46 | +0.03 (+0.10%) | 24,848,080 |
| 16 May 2022 | CNY | 30.52 | 29.37 | 30.28 | 29.43 | 29.43 | -0.55 (-1.83%) | 34,003,840 |
| 13 May 2022 | CNY | 30.9 | 29.8 | 30.82 | 29.98 | 29.98 | -0.05 (-0.17%) | 33,940,650 |
| 12 May 2022 | CNY | 30.27 | 29.7 | 29.76 | 30.03 | 30.03 | +0.08 (+0.27%) | 25,754,610 |
| 11 May 2022 | CNY | 30.8 | 29.4 | 29.4 | 29.95 | 29.95 | +0.56 (+1.91%) | 57,337,250 |
| 10 May 2022 | CNY | 29.6 | 28.25 | 28.51 | 29.39 | 29.39 | +0.09 (+0.31%) | 38,485,920 |
| 9 May 2022 | CNY | 29.67 | 29.12 | 29.42 | 29.3 | 29.3 | -0.04 (-0.14%) | 20,167,430 |
| 6 May 2022 | CNY | 29.95 | 29.01 | 29.1 | 29.34 | 29.34 | -0.34 (-1.15%) | 30,703,510 |
| 5 May 2022 | CNY | 30.07 | 29.22 | 29.47 | 29.68 | 29.68 | +0.2 (+0.68%) | 46,188,210 |
| 29 Apr 2022 | CNY | 29.69 | 28.37 | 28.44 | 29.48 | 29.48 | +1.03 (+3.62%) | 57,047,870 |
| 28 Apr 2022 | CNY | 28.72 | 27.8 | 27.96 | 28.45 | 28.45 | +0.39 (+1.39%) | 57,221,980 |
| 27 Apr 2022 | CNY | 28.16 | 27 | 27.01 | 28.06 | 28.06 | +0.32 (+1.15%) | 70,800,380 |
| 26 Apr 2022 | CNY | 29.03 | 27.68 | 29 | 27.74 | 27.74 | -1.96 (-6.60%) | 108,285,820 |
| 25 Apr 2022 | CNY | 30.79 | 29.7 | 30.15 | 29.7 | 29.7 | -3.3 (-10%) | 103,961,710 |
| 22 Apr 2022 | CNY | 33.6 | 31.61 | 32.96 | 33 | 33 | -0.17 (-0.51%) | 45,291,440 |
| 21 Apr 2022 | CNY | 34.6 | 32.92 | 34.2 | 33.17 | 33.17 | -1.15 (-3.35%) | 47,158,910 |
| 20 Apr 2022 | CNY | 35.17 | 33.21 | 33.3 | 34.32 | 34.32 | +1.21 (+3.65%) | 75,469,580 |
| 19 Apr 2022 | CNY | 34.35 | 32.92 | 33.82 | 33.11 | 33.11 | -0.85 (-2.50%) | 40,355,760 |
| 18 Apr 2022 | CNY | 33.96 | 33.34 | 33.9 | 33.96 | 33.96 | -0.13 (-0.38%) | 22,362,700 |
| 15 Apr 2022 | CNY | 34.45 | 33.64 | 33.8 | 34.09 | 34.09 | +0.27 (+0.80%) | 33,295,780 |
| 14 Apr 2022 | CNY | 34.39 | 33.6 | 33.61 | 33.82 | 33.82 | +0.18 (+0.54%) | 30,884,480 |
| 13 Apr 2022 | CNY | 34.15 | 33.22 | 33.37 | 33.64 | 33.64 | -0.03 (-0.09%) | 36,837,660 |
