| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 22.23 | 22.98 | 22.11 | 22.89 | 22.89 | +0.25 (+1.10%) | 823,696 |
| 18 May 2022 | CNY | 22.5 | 22.9 | 22.5 | 22.64 | 22.64 | +0.02 (+0.09%) | 355,382 |
| 17 May 2022 | CNY | 22.41 | 22.73 | 22.06 | 22.62 | 22.62 | +0.2 (+0.89%) | 350,719 |
| 16 May 2022 | CNY | 22.9 | 23.2 | 22.28 | 22.42 | 22.42 | -0.23 (-1.02%) | 471,081 |
| 13 May 2022 | CNY | 22.82 | 22.92 | 22.46 | 22.65 | 22.65 | -0.17 (-0.74%) | 409,221 |
| 12 May 2022 | CNY | 22.46 | 22.98 | 22.41 | 22.82 | 22.82 | +0.52 (+2.33%) | 737,033 |
| 11 May 2022 | CNY | 22.04 | 23 | 22.04 | 22.3 | 22.3 | +0.08 (+0.36%) | 856,518 |
| 10 May 2022 | CNY | 21.5 | 22.29 | 21.34 | 22.22 | 22.22 | +0.46 (+2.11%) | 677,842 |
| 9 May 2022 | CNY | 21 | 21.93 | 21 | 21.76 | 21.76 | +0.67 (+3.18%) | 656,430 |
| 6 May 2022 | CNY | 20.8 | 21.37 | 20.71 | 21.09 | 21.09 | -0.28 (-1.31%) | 436,936 |
| 5 May 2022 | CNY | 21.08 | 21.91 | 20.76 | 21.37 | 21.37 | +0.27 (+1.28%) | 751,695 |
| 29 Apr 2022 | CNY | 20.49 | 21.26 | 20.23 | 21.1 | 21.1 | +0.91 (+4.51%) | 909,047 |
| 28 Apr 2022 | CNY | 20.36 | 20.79 | 19.96 | 20.19 | 20.19 | -0.31 (-1.51%) | 732,785 |
| 27 Apr 2022 | CNY | 19.36 | 20.78 | 19.2 | 20.5 | 20.5 | +0.95 (+4.86%) | 951,227 |
| 26 Apr 2022 | CNY | 20.1 | 20.72 | 19.47 | 19.55 | 19.55 | -0.87 (-4.26%) | 668,840 |
| 25 Apr 2022 | CNY | 22.53 | 22.53 | 20.35 | 20.42 | 20.42 | -1.94 (-8.68%) | 1,218,328 |
| 22 Apr 2022 | CNY | 23.22 | 23.51 | 22.25 | 22.36 | 22.36 | -0.53 (-2.32%) | 486,732 |
| 21 Apr 2022 | CNY | 23.88 | 24.04 | 22.86 | 22.89 | 22.89 | -0.72 (-3.05%) | 753,350 |
| 20 Apr 2022 | CNY | 23.97 | 24.27 | 23.54 | 23.61 | 23.61 | -0.25 (-1.05%) | 343,195 |
| 19 Apr 2022 | CNY | 24 | 24.21 | 23.77 | 23.86 | 23.86 | -0.01 (-0.04%) | 458,455 |
| 18 Apr 2022 | CNY | 23.48 | 23.99 | 22.96 | 23.87 | 23.87 | +0.37 (+1.57%) | 557,038 |
| 15 Apr 2022 | CNY | 24.03 | 24.04 | 23 | 23.5 | 23.5 | -0.55 (-2.29%) | 633,917 |
| 14 Apr 2022 | CNY | 23.67 | 24.25 | 23.66 | 24.05 | 24.05 | +0.06 (+0.25%) | 501,584 |
| 13 Apr 2022 | CNY | 24.43 | 24.45 | 23.67 | 23.99 | 23.99 | -0.59 (-2.40%) | 430,322 |
| 12 Apr 2022 | CNY | 23.99 | 24.69 | 23.73 | 24.58 | 24.58 | +0.59 (+2.46%) | 496,539 |
| 11 Apr 2022 | CNY | 25.01 | 25.02 | 23.8 | 23.99 | 23.99 | -1.24 (-4.91%) | 791,287 |
| 8 Apr 2022 | CNY | 25.14 | 25.85 | 24.9 | 25.23 | 25.23 | +0.09 (+0.36%) | 628,765 |
| 7 Apr 2022 | CNY | 26 | 26 | 25.14 | 25.14 | 25.14 | -0.77 (-2.97%) | 542,052 |
| 6 Apr 2022 | CNY | 25.97 | 26.04 | 25.64 | 25.91 | 25.91 | -0.06 (-0.23%) | 480,058 |
| 1 Apr 2022 | CNY | 26 | 26.11 | 25.26 | 25.97 | 25.97 | +0.17 (+0.66%) | 692,381 |
