| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 26.82 | 26.91 | 26.03 | 26.59 | 26.59 | +0.07 (+0.26%) | 1,767,626 |
| 19 May 2022 | CNY | 25.68 | 26.55 | 25.51 | 26.52 | 26.52 | +0.39 (+1.49%) | 1,701,950 |
| 18 May 2022 | CNY | 26.37 | 26.39 | 25.96 | 26.13 | 26.13 | -0.34 (-1.28%) | 1,350,296 |
| 17 May 2022 | CNY | 26.14 | 26.53 | 25.83 | 26.47 | 26.47 | +0.36 (+1.38%) | 1,726,900 |
| 16 May 2022 | CNY | 26.65 | 26.77 | 25.68 | 26.11 | 26.11 | -0.57 (-2.14%) | 2,699,969 |
| 13 May 2022 | CNY | 26.79 | 27.03 | 26.3 | 26.68 | 26.68 | -0.01 (-0.04%) | 1,885,491 |
| 12 May 2022 | CNY | 26.4 | 26.69 | 25.88 | 26.69 | 26.69 | +0.33 (+1.25%) | 1,832,385 |
| 11 May 2022 | CNY | 26.22 | 27 | 26.04 | 26.36 | 26.36 | +0.16 (+0.61%) | 2,535,763 |
| 10 May 2022 | CNY | 25.5 | 26.75 | 25.13 | 26.2 | 26.2 | +0.45 (+1.75%) | 2,074,885 |
| 9 May 2022 | CNY | 26.46 | 26.47 | 25.5 | 25.75 | 25.75 | -0.69 (-2.61%) | 2,078,385 |
| 6 May 2022 | CNY | 25.38 | 27.25 | 25.1 | 26.44 | 26.44 | +0.47 (+1.81%) | 3,065,647 |
| 5 May 2022 | CNY | 26.25 | 26.39 | 25.61 | 25.97 | 25.97 | -0.43 (-1.63%) | 2,223,630 |
| 29 Apr 2022 | CNY | 25.45 | 26.98 | 25.3 | 26.4 | 26.4 | +0.92 (+3.61%) | 3,850,191 |
| 28 Apr 2022 | CNY | 24.84 | 25.75 | 24.36 | 25.48 | 25.48 | +0.64 (+2.58%) | 3,607,972 |
| 27 Apr 2022 | CNY | 22.26 | 24.84 | 22.02 | 24.84 | 24.84 | +2.26 (+10.01%) | 3,753,707 |
| 26 Apr 2022 | CNY | 21.95 | 23.45 | 21.8 | 22.58 | 22.58 | +0.57 (+2.59%) | 3,397,663 |
| 25 Apr 2022 | CNY | 23.86 | 23.86 | 22 | 22.01 | 22.01 | -2.04 (-8.48%) | 1,999,948 |
| 22 Apr 2022 | CNY | 24.06 | 24.54 | 23.95 | 24.05 | 24.05 | -0.12 (-0.50%) | 1,727,268 |
| 21 Apr 2022 | CNY | 24.42 | 25.29 | 24.16 | 24.17 | 24.17 | -0.5 (-2.03%) | 1,778,900 |
| 20 Apr 2022 | CNY | 25.11 | 25.37 | 24.57 | 24.67 | 24.67 | -0.51 (-2.03%) | 1,449,170 |
| 19 Apr 2022 | CNY | 25.36 | 25.89 | 24.95 | 25.18 | 25.18 | -0.29 (-1.14%) | 1,773,253 |
| 18 Apr 2022 | CNY | 25.1 | 25.51 | 24.74 | 25.47 | 25.47 | +0.47 (+1.88%) | 1,316,328 |
| 15 Apr 2022 | CNY | 24.65 | 25.26 | 24.05 | 25 | 25 | +0.3 (+1.21%) | 1,461,691 |
| 14 Apr 2022 | CNY | 24.47 | 24.92 | 24.06 | 24.7 | 24.7 | +0.36 (+1.48%) | 1,338,670 |
| 13 Apr 2022 | CNY | 24.98 | 25.1 | 23.9 | 24.34 | 24.34 | -0.8 (-3.18%) | 1,397,500 |
| 12 Apr 2022 | CNY | 25 | 25.27 | 24.49 | 25.14 | 25.14 | +0.44 (+1.78%) | 1,576,274 |
| 11 Apr 2022 | CNY | 25.71 | 25.78 | 24.55 | 24.7 | 24.7 | -1.09 (-4.23%) | 2,410,550 |
| 8 Apr 2022 | CNY | 26.89 | 26.89 | 25.6 | 25.79 | 25.79 | -0.87 (-3.26%) | 2,037,700 |
| 7 Apr 2022 | CNY | 27.18 | 27.88 | 26.6 | 26.66 | 26.66 | -0.5 (-1.84%) | 1,743,060 |
| 6 Apr 2022 | CNY | 27.16 | 27.19 | 26.52 | 27.16 | 27.16 | -0.1 (-0.37%) | 1,350,884 |
