| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 21.9 | 21.05 | 21.36 | 21.89 | 21.89 | +0.52 (+2.43%) | 1,239,970 |
| 25 May 2022 | CNY | 21.65 | 21.07 | 21.32 | 21.37 | 21.37 | -0.03 (-0.14%) | 1,285,930 |
| 24 May 2022 | CNY | 22.55 | 21.25 | 22.21 | 21.4 | 21.4 | -0.97 (-4.34%) | 2,075,570 |
| 23 May 2022 | CNY | 22.66 | 22.2 | 22.41 | 22.37 | 22.37 | -0.15 (-0.67%) | 1,152,640 |
| 20 May 2022 | CNY | 22.67 | 22.18 | 22.19 | 22.52 | 22.52 | +0.42 (+1.90%) | 1,545,780 |
| 19 May 2022 | CNY | 22.23 | 21.83 | 22.23 | 22.1 | 22.1 | -0.3 (-1.34%) | 1,533,520 |
| 18 May 2022 | CNY | 22.65 | 22.23 | 22.39 | 22.4 | 22.4 | -0.26 (-1.15%) | 1,311,500 |
| 17 May 2022 | CNY | 22.83 | 22.16 | 22.83 | 22.66 | 22.66 | -0.14 (-0.61%) | 1,861,080 |
| 16 May 2022 | CNY | 23.02 | 22.39 | 22.39 | 22.8 | 22.8 | +0.41 (+1.83%) | 2,731,530 |
| 13 May 2022 | CNY | 22.7 | 22.2 | 22.4 | 22.39 | 22.39 | +0.03 (+0.13%) | 1,509,580 |
| 12 May 2022 | CNY | 22.39 | 21.6 | 21.8 | 22.36 | 22.36 | +0.46 (+2.10%) | 2,098,210 |
| 11 May 2022 | CNY | 22.79 | 21.9 | 22.4 | 21.9 | 21.9 | -0.49 (-2.19%) | 3,294,960 |
| 10 May 2022 | CNY | 22.39 | 21.5 | 22.07 | 22.39 | 22.39 | +0.53 (+2.42%) | 3,228,530 |
| 9 May 2022 | CNY | 22.09 | 21.32 | 21.83 | 21.86 | 21.86 | +0.06 (+0.28%) | 2,329,680 |
| 6 May 2022 | CNY | 22.14 | 21.1 | 21.18 | 21.8 | 21.8 | -0.38 (-1.71%) | 2,884,870 |
| 5 May 2022 | CNY | 22.5 | 20.54 | 21.04 | 22.18 | 22.18 | +1.64 (+7.98%) | 6,250,110 |
| 29 Apr 2022 | CNY | 20.54 | 18.67 | 19.24 | 20.54 | 20.54 | +1.87 (+10.02%) | 3,672,370 |
| 28 Apr 2022 | CNY | 18.78 | 18.18 | 18.56 | 18.67 | 18.67 | +0.08 (+0.43%) | 1,419,100 |
| 27 Apr 2022 | CNY | 18.71 | 17.21 | 18.69 | 18.59 | 18.59 | -0.05 (-0.27%) | 2,487,950 |
| 26 Apr 2022 | CNY | 19.6 | 18.48 | 19.2 | 18.64 | 18.64 | -0.56 (-2.92%) | 2,386,950 |
| 25 Apr 2022 | CNY | 20.66 | 19.15 | 19.7 | 19.2 | 19.2 | -0.85 (-4.24%) | 2,945,340 |
| 22 Apr 2022 | CNY | 20.22 | 19.37 | 19.82 | 20.05 | 20.05 | +0.11 (+0.55%) | 2,068,730 |
| 21 Apr 2022 | CNY | 21.2 | 19.93 | 20.04 | 19.94 | 19.94 | -0.22 (-1.09%) | 2,708,940 |
| 20 Apr 2022 | CNY | 20.35 | 19.9 | 20.08 | 20.16 | 20.16 | +0.08 (+0.40%) | 1,048,750 |
| 19 Apr 2022 | CNY | 20.61 | 19.96 | 20.48 | 20.08 | 20.08 | -0.27 (-1.33%) | 1,060,300 |
| 18 Apr 2022 | CNY | 20.59 | 19.95 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 891,250 |
| 15 Apr 2022 | CNY | 20.5 | 19.9 | 20.1 | 20.35 | 20.35 | +0.15 (+0.74%) | 1,185,500 |
| 14 Apr 2022 | CNY | 20.27 | 19.86 | 19.91 | 20.2 | 20.2 | +0.38 (+1.92%) | 847,300 |
| 13 Apr 2022 | CNY | 20.15 | 19.6 | 19.9 | 19.82 | 19.82 | -0.21 (-1.05%) | 1,043,870 |
| 12 Apr 2022 | CNY | 20.08 | 19.08 | 19.63 | 20.03 | 20.03 | +0.2 (+1.01%) | 1,528,870 |
