| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 27.64 | 25.55 | 27.09 | 25.58 | 25.58 | -1.46 (-5.40%) | 5,420,270 |
| 23 May 2022 | CNY | 27.19 | 26.71 | 27.06 | 27.04 | 27.04 | -0.01 (-0.04%) | 2,922,730 |
| 20 May 2022 | CNY | 27.55 | 26.58 | 26.85 | 27.05 | 27.05 | +0.16 (+0.60%) | 4,079,590 |
| 19 May 2022 | CNY | 26.95 | 26.06 | 26.69 | 26.89 | 26.89 | -0.15 (-0.55%) | 6,801,160 |
| 18 May 2022 | CNY | 27.72 | 26.62 | 27.58 | 27.04 | 27.04 | -0.44 (-1.60%) | 4,915,500 |
| 17 May 2022 | CNY | 27.72 | 26.5 | 27.18 | 27.48 | 27.48 | +0.28 (+1.03%) | 4,656,950 |
| 16 May 2022 | CNY | 28.62 | 27 | 28.2 | 27.2 | 27.2 | -1.2 (-4.23%) | 5,350,500 |
| 13 May 2022 | CNY | 28.86 | 28.05 | 28.7 | 28.4 | 28.4 | -0.2 (-0.70%) | 2,319,240 |
| 12 May 2022 | CNY | 29.25 | 28.43 | 29.17 | 28.6 | 28.6 | -0.77 (-2.62%) | 3,323,670 |
| 11 May 2022 | CNY | 30.1 | 28.52 | 29.01 | 29.37 | 29.37 | +0.65 (+2.26%) | 6,733,750 |
| 10 May 2022 | CNY | 29.19 | 27.67 | 27.83 | 28.72 | 28.72 | +0.59 (+2.10%) | 3,967,360 |
| 9 May 2022 | CNY | 28.85 | 27.23 | 27.33 | 28.13 | 28.13 | +0.68 (+2.48%) | 3,797,730 |
| 6 May 2022 | CNY | 28.22 | 27.26 | 27.89 | 27.45 | 27.45 | -0.97 (-3.41%) | 2,611,850 |
| 5 May 2022 | CNY | 29.68 | 27.41 | 27.52 | 28.42 | 28.42 | +0.89 (+3.23%) | 5,761,330 |
| 29 Apr 2022 | CNY | 27.62 | 25.88 | 26.89 | 27.53 | 27.53 | +1.03 (+3.89%) | 9,151,900 |
| 28 Apr 2022 | CNY | 27.21 | 26.31 | 26.82 | 26.5 | 26.5 | -0.6 (-2.21%) | 5,770,440 |
| 27 Apr 2022 | CNY | 27.48 | 25.5 | 26.24 | 27.1 | 27.1 | +1.09 (+4.19%) | 4,583,220 |
| 26 Apr 2022 | CNY | 27.75 | 26 | 27.05 | 26.01 | 26.01 | -1.04 (-3.84%) | 4,188,100 |
| 25 Apr 2022 | CNY | 29.28 | 27.01 | 29.26 | 27.05 | 27.05 | -2.26 (-7.71%) | 4,377,390 |
| 22 Apr 2022 | CNY | 29.9 | 28.91 | 29.46 | 29.31 | 29.31 | -0.44 (-1.48%) | 3,100,480 |
| 21 Apr 2022 | CNY | 31.19 | 29.48 | 30.1 | 29.75 | 29.75 | -0.44 (-1.46%) | 5,782,270 |
| 20 Apr 2022 | CNY | 31.1 | 30.01 | 30.84 | 30.19 | 30.19 | -0.63 (-2.04%) | 3,353,840 |
| 19 Apr 2022 | CNY | 31.49 | 30.55 | 30.92 | 30.82 | 30.82 | -0.01 (-0.03%) | 2,588,950 |
| 18 Apr 2022 | CNY | 31.19 | 29.3 | 29.58 | 30.83 | 30.83 | +1.03 (+3.46%) | 3,723,120 |
| 15 Apr 2022 | CNY | 30.72 | 29.41 | 30.6 | 29.8 | 29.8 | -0.77 (-2.52%) | 4,164,920 |
| 14 Apr 2022 | CNY | 31.34 | 30.34 | 31.34 | 30.57 | 30.57 | -0.41 (-1.32%) | 3,208,760 |
| 13 Apr 2022 | CNY | 31.95 | 30.83 | 31.69 | 30.98 | 30.98 | -0.76 (-2.39%) | 2,396,120 |
| 12 Apr 2022 | CNY | 31.89 | 30.54 | 31.55 | 31.74 | 31.74 | +0.3 (+0.95%) | 2,372,090 |
| 11 Apr 2022 | CNY | 33.47 | 31.23 | 33.47 | 31.44 | 31.44 | -2.03 (-6.07%) | 4,093,840 |
| 8 Apr 2022 | CNY | 34.1 | 33.1 | 33.86 | 33.47 | 33.47 | -0.39 (-1.15%) | 3,437,710 |
