| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 26.08 | 25.5 | 26.01 | 25.6 | 25.6 | -0.48 (-1.84%) | 33,300,440 |
| 20 May 2022 | CNY | 26.3 | 25.24 | 25.29 | 26.08 | 26.08 | +0.79 (+3.12%) | 39,248,740 |
| 19 May 2022 | CNY | 25.79 | 25 | 25.58 | 25.29 | 25.29 | -0.63 (-2.43%) | 31,545,330 |
| 18 May 2022 | CNY | 26.2 | 25.5 | 25.87 | 25.92 | 25.92 | +0.04 (+0.15%) | 22,050,930 |
| 17 May 2022 | CNY | 26.14 | 25.4 | 25.78 | 25.88 | 25.88 | +0.22 (+0.86%) | 24,071,820 |
| 16 May 2022 | CNY | 26.08 | 25.42 | 26.07 | 25.66 | 25.66 | -0.06 (-0.23%) | 17,763,780 |
| 13 May 2022 | CNY | 26 | 25.48 | 25.53 | 25.72 | 25.72 | +0.16 (+0.63%) | 25,609,180 |
| 12 May 2022 | CNY | 25.95 | 24.96 | 25.16 | 25.56 | 25.56 | +0.4 (+1.59%) | 27,647,470 |
| 11 May 2022 | CNY | 26.01 | 25.15 | 25.62 | 25.16 | 25.16 | -0.46 (-1.80%) | 38,351,300 |
| 10 May 2022 | CNY | 26.19 | 24.81 | 24.81 | 25.62 | 25.62 | +0.38 (+1.51%) | 33,462,040 |
| 9 May 2022 | CNY | 25.7 | 25 | 25.11 | 25.24 | 25.24 | -0.31 (-1.21%) | 21,399,280 |
| 6 May 2022 | CNY | 25.99 | 25.3 | 25.98 | 25.55 | 25.55 | -0.94 (-3.55%) | 29,449,860 |
| 5 May 2022 | CNY | 26.95 | 26.1 | 26.54 | 26.49 | 26.49 | +0.58 (+2.24%) | 44,257,730 |
| 29 Apr 2022 | CNY | 26.46 | 24.83 | 24.83 | 25.91 | 25.91 | +1.38 (+5.63%) | 79,567,970 |
| 28 Apr 2022 | CNY | 24.56 | 23.34 | 23.8 | 24.53 | 24.53 | +0.74 (+3.11%) | 41,243,870 |
| 27 Apr 2022 | CNY | 24.06 | 23.3 | 23.5 | 23.79 | 23.79 | +0.08 (+0.34%) | 39,357,200 |
| 26 Apr 2022 | CNY | 24.49 | 23.65 | 24.06 | 23.71 | 23.71 | -0.06 (-0.25%) | 52,020,900 |
| 25 Apr 2022 | CNY | 24.94 | 23.75 | 24.32 | 23.77 | 23.77 | -0.83 (-3.37%) | 55,295,830 |
| 22 Apr 2022 | CNY | 24.8 | 23.68 | 23.72 | 24.6 | 24.6 | +0.56 (+2.33%) | 34,813,870 |
| 21 Apr 2022 | CNY | 24.75 | 23.93 | 24.3 | 24.04 | 24.04 | -0.43 (-1.76%) | 30,832,620 |
| 20 Apr 2022 | CNY | 24.93 | 23.76 | 23.98 | 24.47 | 24.47 | +0.56 (+2.34%) | 35,502,580 |
| 19 Apr 2022 | CNY | 24.33 | 23.71 | 24.03 | 23.91 | 23.91 | -0.27 (-1.12%) | 20,912,300 |
| 18 Apr 2022 | CNY | 24.75 | 24 | 24.5 | 24.18 | 24.18 | -0.47 (-1.91%) | 23,992,950 |
| 15 Apr 2022 | CNY | 25.23 | 24.46 | 24.63 | 24.65 | 24.65 | -0.2 (-0.80%) | 29,846,850 |
| 14 Apr 2022 | CNY | 25 | 24 | 24.27 | 24.85 | 24.85 | +0.98 (+4.11%) | 59,888,040 |
| 13 Apr 2022 | CNY | 24.3 | 23.17 | 23.41 | 23.87 | 23.87 | +0.43 (+1.83%) | 52,253,260 |
| 12 Apr 2022 | CNY | 23.51 | 22.27 | 22.46 | 23.44 | 23.44 | +0.89 (+3.95%) | 45,469,090 |
| 11 Apr 2022 | CNY | 23.19 | 22.22 | 23.11 | 22.55 | 22.55 | -0.28 (-1.23%) | 47,479,360 |
| 8 Apr 2022 | CNY | 23.12 | 22.59 | 22.88 | 22.83 | 22.83 | -0.17 (-0.74%) | 40,783,960 |
| 7 Apr 2022 | CNY | 23.85 | 23 | 23.5 | 23 | 23 | -0.62 (-2.62%) | 30,450,550 |
