| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 25.83 | 24.31 | 24.97 | 24.4 | 24.4 | -0.82 (-3.25%) | 3,817,400 |
| 24 May 2022 | CNY | 26.28 | 23.36 | 25.26 | 25.22 | 25.22 | -0.38 (-1.48%) | 8,631,950 |
| 23 May 2022 | CNY | 25.84 | 23.36 | 23.36 | 25.6 | 25.6 | +2.11 (+8.98%) | 6,125,470 |
| 20 May 2022 | CNY | 23.66 | 23.2 | 23.36 | 23.49 | 23.49 | +0.07 (+0.30%) | 1,874,500 |
| 19 May 2022 | CNY | 23.57 | 23.02 | 23.1 | 23.42 | 23.42 | +0.03 (+0.13%) | 2,292,600 |
| 18 May 2022 | CNY | 23.4 | 22.89 | 22.89 | 23.39 | 23.39 | +0.37 (+1.61%) | 2,310,100 |
| 17 May 2022 | CNY | 23.18 | 22.8 | 23.1 | 23.02 | 23.02 | +0.05 (+0.22%) | 1,620,040 |
| 16 May 2022 | CNY | 23.26 | 22.78 | 23.24 | 22.97 | 22.97 | -0.06 (-0.26%) | 1,646,700 |
| 13 May 2022 | CNY | 23.14 | 22.53 | 22.6 | 23.03 | 23.03 | +0.33 (+1.45%) | 2,629,910 |
| 12 May 2022 | CNY | 22.79 | 22 | 22.26 | 22.7 | 22.7 | +0.19 (+0.84%) | 2,778,740 |
| 11 May 2022 | CNY | 22.83 | 22.07 | 22.26 | 22.51 | 22.51 | +0.36 (+1.63%) | 2,110,670 |
| 10 May 2022 | CNY | 22.19 | 21.21 | 21.48 | 22.15 | 22.15 | +0.74 (+3.46%) | 1,852,900 |
| 9 May 2022 | CNY | 21.68 | 20.75 | 21.13 | 21.41 | 21.41 | +0.19 (+0.90%) | 2,315,500 |
| 6 May 2022 | CNY | 21.54 | 21.07 | 21.2 | 21.22 | 21.22 | -0.16 (-0.75%) | 2,810,900 |
| 5 May 2022 | CNY | 21.5 | 20.87 | 20.97 | 21.38 | 21.38 | +0.38 (+1.81%) | 3,035,900 |
| 29 Apr 2022 | CNY | 21.98 | 20.58 | 20.94 | 21 | 21 | +0.11 (+0.53%) | 6,227,300 |
| 28 Apr 2022 | CNY | 21.54 | 20.1 | 21.2 | 20.89 | 20.89 | -0.3 (-1.42%) | 4,781,340 |
| 27 Apr 2022 | CNY | 23.46 | 19.62 | 21.66 | 21.19 | 21.19 | -0.61 (-2.80%) | 11,320,150 |
| 26 Apr 2022 | CNY | 22.47 | 21.51 | 22.44 | 21.8 | 21.8 | -0.69 (-3.07%) | 4,809,550 |
| 25 Apr 2022 | CNY | 23.01 | 21.6 | 22.85 | 22.49 | 22.49 | -0.5 (-2.17%) | 3,293,600 |
| 22 Apr 2022 | CNY | 23.05 | 22.2 | 22.96 | 22.99 | 22.99 | +0.11 (+0.48%) | 2,365,900 |
| 21 Apr 2022 | CNY | 23.27 | 22.75 | 23.03 | 22.88 | 22.88 | -0.14 (-0.61%) | 2,066,100 |
| 20 Apr 2022 | CNY | 23.27 | 22.8 | 23.01 | 23.02 | 23.02 | +0.01 (+0.04%) | 1,706,500 |
| 19 Apr 2022 | CNY | 23.5 | 22.7 | 23 | 23.01 | 23.01 | 0.0 (0.0%) | 2,394,300 |
| 18 Apr 2022 | CNY | 23.2 | 22.25 | 22.99 | 23.01 | 23.01 | +0.02 (+0.09%) | 2,887,950 |
| 15 Apr 2022 | CNY | 23.25 | 21.61 | 21.69 | 22.99 | 22.99 | +1.17 (+5.36%) | 6,421,360 |
| 14 Apr 2022 | CNY | 22.19 | 21.4 | 21.92 | 21.82 | 21.82 | -0.65 (-2.89%) | 6,005,140 |
| 13 Apr 2022 | CNY | 22.72 | 22.11 | 22.61 | 22.47 | 22.47 | -0.13 (-0.58%) | 3,152,840 |
| 12 Apr 2022 | CNY | 22.6 | 22.03 | 22.34 | 22.6 | 22.6 | +0.04 (+0.18%) | 3,018,300 |
| 11 Apr 2022 | CNY | 23.09 | 22.34 | 22.55 | 22.56 | 22.56 | +0.01 (+0.04%) | 2,454,100 |
