| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 24.3286 | 24.7714 | 24 | 24.5786 | 24.5786 | +0.229 (+0.94%) | 4,490,977 |
| 19 May 2022 | CNY | 24.2929 | 24.7786 | 23.8 | 24.35 | 24.35 | -0.5 (-2.01%) | 7,093,480 |
| 18 May 2022 | CNY | 24.5 | 25.3571 | 24.3 | 24.85 | 24.85 | +0.564 (+2.32%) | 5,015,806 |
| 17 May 2022 | CNY | 23.7857 | 24.4571 | 23.4429 | 24.2857 | 24.2857 | +0.464 (+1.95%) | 4,541,887 |
| 16 May 2022 | CNY | 24.0786 | 24.5 | 23.6786 | 23.8214 | 23.8214 | -0.057 (-0.24%) | 3,959,194 |
| 13 May 2022 | CNY | 23.8214 | 24.0357 | 23.4429 | 23.8786 | 23.8786 | +0.157 (+0.66%) | 4,550,484 |
| 12 May 2022 | CNY | 23.3214 | 23.9786 | 23.25 | 23.7214 | 23.7214 | +0.143 (+0.61%) | 5,317,429 |
| 11 May 2022 | CNY | 22.7 | 24.4857 | 22.7 | 23.5786 | 23.5786 | +0.636 (+2.77%) | 10,188,270 |
| 10 May 2022 | CNY | 21.5786 | 23.0214 | 21.2929 | 22.9429 | 22.9429 | +0.979 (+4.46%) | 7,524,160 |
| 9 May 2022 | CNY | 20.9929 | 22.3357 | 20.9929 | 21.9643 | 21.9643 | +0.807 (+3.82%) | 5,590,468 |
| 6 May 2022 | CNY | 21.6071 | 22.0357 | 21.0571 | 21.1571 | 21.1571 | -1.2 (-5.37%) | 7,452,953 |
| 5 May 2022 | CNY | 21.8214 | 22.6357 | 21.1286 | 22.3571 | 22.3571 | +0.386 (+1.76%) | 8,134,709 |
| 29 Apr 2022 | CNY | 20.8643 | 22.2143 | 20.5 | 21.9714 | 21.9714 | +1.679 (+8.27%) | 9,574,460 |
| 28 Apr 2022 | CNY | 20.2429 | 20.75 | 19.6286 | 20.2929 | 20.2929 | +0.007 (+0.04%) | 6,401,060 |
| 27 Apr 2022 | CNY | 18.3357 | 20.4286 | 18.3357 | 20.2857 | 20.2857 | +1.379 (+7.29%) | 5,192,385 |
| 26 Apr 2022 | CNY | 19.7643 | 20.0714 | 18.8 | 18.9071 | 18.9071 | -1.057 (-5.30%) | 6,472,704 |
| 25 Apr 2022 | CNY | 20.7214 | 20.9286 | 19.8 | 19.9643 | 19.9643 | -1.507 (-7.02%) | 5,379,740 |
| 22 Apr 2022 | CNY | 21.9857 | 22.5 | 21.3857 | 21.4714 | 21.4714 | -0.8 (-3.59%) | 4,924,656 |
| 21 Apr 2022 | CNY | 23.2714 | 23.5357 | 22 | 22.2714 | 22.2714 | -1.064 (-4.56%) | 5,292,322 |
| 20 Apr 2022 | CNY | 23.1714 | 23.9286 | 22.9357 | 23.3357 | 23.3357 | +0.279 (+1.21%) | 6,362,524 |
| 19 Apr 2022 | CNY | 22.9857 | 23.2571 | 22.6929 | 23.0571 | 23.0571 | +0.086 (+0.37%) | 6,146,933 |
| 18 Apr 2022 | CNY | 22.0571 | 23.1143 | 21.7786 | 22.9714 | 22.9714 | +1.028 (+4.69%) | 7,018,916 |
| 15 Apr 2022 | CNY | 22.15 | 22.2857 | 21.5357 | 21.9429 | 21.9429 | -0.386 (-1.73%) | 5,432,711 |
| 14 Apr 2022 | CNY | 22.4286 | 22.5857 | 21.8214 | 22.3286 | 22.3286 | -0.021 (-0.10%) | 4,546,215 |
| 13 Apr 2022 | CNY | 22.1929 | 22.6786 | 22.1571 | 22.35 | 22.35 | -0.414 (-1.82%) | 3,417,617 |
| 12 Apr 2022 | CNY | 22.2143 | 22.9286 | 21.7929 | 22.7643 | 22.7643 | +0.279 (+1.24%) | 4,944,186 |
| 11 Apr 2022 | CNY | 23.6071 | 23.6286 | 22.2 | 22.4857 | 22.4857 | -0.843 (-3.61%) | 5,021,660 |
| 8 Apr 2022 | CNY | 23.5714 | 23.6071 | 22.65 | 23.3286 | 23.3286 | -0.029 (-0.12%) | 5,817,863 |
| 7 Apr 2022 | CNY | 24.7071 | 24.7214 | 23.2857 | 23.3571 | 23.3571 | -1.35 (-5.46%) | 6,923,544 |
| 6 Apr 2022 | CNY | 24.9643 | 25.1786 | 24.2929 | 24.7071 | 24.7071 | -0.222 (-0.89%) | 5,873,572 |
