| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 27.9 | 26.38 | 27.44 | 26.47 | 26.47 | -1.03 (-3.75%) | 15,946,760 |
| 23 May 2022 | CNY | 27.69 | 26.73 | 27.27 | 27.5 | 27.5 | +0.46 (+1.70%) | 15,440,610 |
| 20 May 2022 | CNY | 27.37 | 25.61 | 25.61 | 27.04 | 27.04 | +1.45 (+5.67%) | 19,220,570 |
| 19 May 2022 | CNY | 25.68 | 25.04 | 25.42 | 25.59 | 25.59 | -0.43 (-1.65%) | 12,586,700 |
| 18 May 2022 | CNY | 26.09 | 25.01 | 25.6 | 26.02 | 26.02 | +0.22 (+0.85%) | 14,206,640 |
| 17 May 2022 | CNY | 25.88 | 25.41 | 25.8 | 25.8 | 25.8 | +0.16 (+0.62%) | 11,361,370 |
| 16 May 2022 | CNY | 25.67 | 24.9 | 24.92 | 25.64 | 25.64 | +0.72 (+2.89%) | 14,583,790 |
| 13 May 2022 | CNY | 25.2 | 24.6 | 24.89 | 24.92 | 24.92 | +0.09 (+0.36%) | 11,377,210 |
| 12 May 2022 | CNY | 25.18 | 24.13 | 25.11 | 24.83 | 24.83 | -0.56 (-2.21%) | 16,340,530 |
| 11 May 2022 | CNY | 25.79 | 24.63 | 24.74 | 25.39 | 25.39 | +0.42 (+1.68%) | 18,336,180 |
| 10 May 2022 | CNY | 24.97 | 23.5 | 24.39 | 24.97 | 24.97 | -0.08 (-0.32%) | 18,782,890 |
| 9 May 2022 | CNY | 25.17 | 24.43 | 25.16 | 25.05 | 25.05 | -0.12 (-0.48%) | 13,796,990 |
| 6 May 2022 | CNY | 26.3 | 24.93 | 26 | 25.17 | 25.17 | -1.97 (-7.26%) | 22,989,370 |
| 5 May 2022 | CNY | 28.78 | 26.73 | 28.3 | 27.14 | 27.14 | -1.26 (-4.44%) | 23,384,920 |
| 29 Apr 2022 | CNY | 28.6 | 27.08 | 27.55 | 28.4 | 28.4 | +0.55 (+1.97%) | 14,818,600 |
| 28 Apr 2022 | CNY | 28.06 | 26.51 | 26.96 | 27.85 | 27.85 | +1.26 (+4.74%) | 17,638,660 |
| 27 Apr 2022 | CNY | 26.59 | 23.98 | 24.17 | 26.59 | 26.59 | +2.42 (+10.01%) | 16,572,940 |
| 26 Apr 2022 | CNY | 25.84 | 24.05 | 25.41 | 24.17 | 24.17 | -1.72 (-6.64%) | 17,714,920 |
| 25 Apr 2022 | CNY | 27.84 | 25.89 | 27.66 | 25.89 | 25.89 | -2.88 (-10.01%) | 15,212,930 |
| 22 Apr 2022 | CNY | 29.23 | 28.06 | 28.81 | 28.77 | 28.77 | -0.06 (-0.21%) | 11,353,560 |
| 21 Apr 2022 | CNY | 30.56 | 28.68 | 30.27 | 28.83 | 28.83 | -1.43 (-4.73%) | 17,386,430 |
| 20 Apr 2022 | CNY | 32.54 | 30 | 31.35 | 30.26 | 30.26 | -1.54 (-4.84%) | 16,337,090 |
| 19 Apr 2022 | CNY | 32.16 | 30.13 | 30.62 | 31.8 | 31.8 | +1.43 (+4.71%) | 19,255,570 |
| 18 Apr 2022 | CNY | 31.87 | 30.2 | 30.8 | 30.37 | 30.37 | -0.69 (-2.22%) | 16,839,850 |
| 15 Apr 2022 | CNY | 33.5 | 30 | 33.5 | 31.06 | 31.06 | -1.58 (-4.84%) | 25,229,970 |
| 14 Apr 2022 | CNY | 32.94 | 30.58 | 31.12 | 32.64 | 32.64 | +1.44 (+4.62%) | 22,249,220 |
| 13 Apr 2022 | CNY | 32.25 | 30.52 | 30.52 | 31.2 | 31.2 | +0.8 (+2.63%) | 23,217,280 |
| 12 Apr 2022 | CNY | 32 | 30.29 | 30.9 | 30.4 | 30.4 | -1.2 (-3.80%) | 23,470,750 |
| 11 Apr 2022 | CNY | 32.6 | 28.8 | 29.33 | 31.6 | 31.6 | +1.57 (+5.23%) | 36,395,200 |
| 8 Apr 2022 | CNY | 30.03 | 27.3 | 27.35 | 30.03 | 30.03 | +2.73 (+10%) | 31,481,940 |
