| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 29.8 | 28.2 | 29.27 | 28.21 | 28.21 | -0.17 (-0.60%) | 5,456,730 |
| 17 May 2022 | CNY | 28.38 | 26 | 26 | 28.38 | 28.38 | +2.58 (+10.00%) | 3,501,310 |
| 16 May 2022 | CNY | 25.84 | 25.4 | 25.53 | 25.8 | 25.8 | +0.29 (+1.14%) | 1,149,300 |
| 13 May 2022 | CNY | 26.11 | 25.35 | 26.11 | 25.51 | 25.51 | -0.36 (-1.39%) | 1,082,800 |
| 12 May 2022 | CNY | 26.49 | 25.53 | 25.6 | 25.87 | 25.87 | +0.34 (+1.33%) | 1,614,300 |
| 11 May 2022 | CNY | 26.19 | 25.1 | 25.31 | 25.53 | 25.53 | +0.23 (+0.91%) | 1,468,230 |
| 10 May 2022 | CNY | 25.5 | 25 | 25.3 | 25.3 | 25.3 | -0.3 (-1.17%) | 1,347,430 |
| 9 May 2022 | CNY | 25.96 | 25.44 | 25.9 | 25.6 | 25.6 | -0.42 (-1.61%) | 1,117,600 |
| 6 May 2022 | CNY | 26.86 | 25.8 | 26.5 | 26.02 | 26.02 | -0.86 (-3.20%) | 1,563,200 |
| 5 May 2022 | CNY | 27.62 | 26.01 | 26.19 | 26.88 | 26.88 | +0.73 (+2.79%) | 1,850,510 |
| 29 Apr 2022 | CNY | 26.5 | 25.75 | 26.03 | 26.15 | 26.15 | +0.26 (+1.00%) | 1,482,510 |
| 28 Apr 2022 | CNY | 27.12 | 25.8 | 26.91 | 25.89 | 25.89 | -1.43 (-5.23%) | 1,988,130 |
| 27 Apr 2022 | CNY | 27.32 | 26.3 | 26.5 | 27.32 | 27.32 | +0.23 (+0.85%) | 1,697,050 |
| 26 Apr 2022 | CNY | 28.19 | 26.16 | 27.01 | 27.09 | 27.09 | -0.03 (-0.11%) | 1,761,500 |
| 25 Apr 2022 | CNY | 27.5 | 26.02 | 27.5 | 27.12 | 27.12 | -0.62 (-2.24%) | 1,731,010 |
| 22 Apr 2022 | CNY | 28.16 | 27.53 | 28.05 | 27.74 | 27.74 | -0.29 (-1.03%) | 1,017,200 |
| 21 Apr 2022 | CNY | 28.54 | 27.91 | 28.25 | 28.03 | 28.03 | -0.37 (-1.30%) | 1,569,100 |
| 20 Apr 2022 | CNY | 28.8 | 27.91 | 27.98 | 28.4 | 28.4 | +0.24 (+0.85%) | 1,305,100 |
| 19 Apr 2022 | CNY | 28.58 | 27.93 | 28.01 | 28.16 | 28.16 | -0.13 (-0.46%) | 997,830 |
| 18 Apr 2022 | CNY | 28.68 | 28.01 | 28.5 | 28.29 | 28.29 | -0.11 (-0.39%) | 1,232,300 |
| 15 Apr 2022 | CNY | 29.67 | 28.14 | 28.78 | 28.4 | 28.4 | -0.38 (-1.32%) | 1,755,950 |
| 14 Apr 2022 | CNY | 29.29 | 28.1 | 28.1 | 28.78 | 28.78 | +0.63 (+2.24%) | 2,515,480 |
| 13 Apr 2022 | CNY | 28.98 | 27.63 | 27.64 | 28.15 | 28.15 | +0.29 (+1.04%) | 2,233,220 |
| 12 Apr 2022 | CNY | 28.28 | 26.89 | 27.17 | 27.86 | 27.86 | +0.56 (+2.05%) | 1,481,100 |
| 11 Apr 2022 | CNY | 28.42 | 26.02 | 28.33 | 27.3 | 27.3 | -1.61 (-5.57%) | 2,275,620 |
| 8 Apr 2022 | CNY | 29.79 | 28.39 | 28.49 | 28.91 | 28.91 | +1.83 (+6.76%) | 3,735,840 |
| 7 Apr 2022 | CNY | 27.89 | 26.88 | 27.06 | 27.08 | 27.08 | -0.01 (-0.04%) | 1,186,300 |
| 6 Apr 2022 | CNY | 27.28 | 26.91 | 27.17 | 27.09 | 27.09 | -0.09 (-0.33%) | 689,400 |
| 1 Apr 2022 | CNY | 27.5 | 26.75 | 26.84 | 27.18 | 27.18 | +0.18 (+0.67%) | 874,800 |
| 31 Mar 2022 | CNY | 27.5 | 26.96 | 27.2 | 27 | 27 | -0.28 (-1.03%) | 840,500 |
