| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 28 | 28.5 | 26.6 | 26.6 | 26.6 | -1.16 (-4.18%) | 625,004 |
| 23 May 2022 | CNY | 27.9 | 28.4 | 27.45 | 27.76 | 27.76 | -0.33 (-1.17%) | 587,357 |
| 20 May 2022 | CNY | 29 | 29.57 | 27.9 | 28.09 | 28.09 | -0.51 (-1.78%) | 806,936 |
| 19 May 2022 | CNY | 28.28 | 29.1 | 28.11 | 28.6 | 28.6 | +0.04 (+0.14%) | 663,095 |
| 18 May 2022 | CNY | 29 | 30.3 | 28.52 | 28.56 | 28.56 | -0.39 (-1.35%) | 990,955 |
| 17 May 2022 | CNY | 28.83 | 29.29 | 28.2 | 28.95 | 28.95 | -0.02 (-0.07%) | 845,398 |
| 16 May 2022 | CNY | 28 | 29.97 | 27.89 | 28.97 | 28.97 | +1.1 (+3.95%) | 1,308,217 |
| 13 May 2022 | CNY | 27.15 | 28.12 | 26.98 | 27.87 | 27.87 | +1.03 (+3.84%) | 1,048,709 |
| 12 May 2022 | CNY | 25.85 | 28.4 | 25.85 | 26.84 | 26.84 | +0.18 (+0.68%) | 953,714 |
| 11 May 2022 | CNY | 26.5 | 27.38 | 26.28 | 26.66 | 26.66 | +0.16 (+0.60%) | 1,258,303 |
| 10 May 2022 | CNY | 25.45 | 28.58 | 25.19 | 26.5 | 26.5 | +0.83 (+3.23%) | 1,782,889 |
| 9 May 2022 | CNY | 25.47 | 25.76 | 24.5 | 25.67 | 25.67 | +0.2 (+0.79%) | 1,168,333 |
| 6 May 2022 | CNY | 24.13 | 26.55 | 24.13 | 25.47 | 25.47 | +1.45 (+6.04%) | 1,908,801 |
| 5 May 2022 | CNY | 20.29 | 24.02 | 20.29 | 24.02 | 24.02 | +4 (+19.98%) | 1,120,375 |
| 29 Apr 2022 | CNY | 19.29 | 20.18 | 19.28 | 20.02 | 20.02 | +0.85 (+4.43%) | 213,580 |
| 28 Apr 2022 | CNY | 19.79 | 19.79 | 19.01 | 19.17 | 19.17 | -0.16 (-0.83%) | 124,181 |
| 27 Apr 2022 | CNY | 18.9 | 19.47 | 18.84 | 19.33 | 19.33 | +0.47 (+2.49%) | 280,507 |
| 26 Apr 2022 | CNY | 19.9 | 19.9 | 18.62 | 18.86 | 18.86 | -0.54 (-2.78%) | 190,046 |
| 25 Apr 2022 | CNY | 21.05 | 21.18 | 19.36 | 19.4 | 19.4 | -2.34 (-10.76%) | 392,995 |
| 22 Apr 2022 | CNY | 22.52 | 23.52 | 21.21 | 21.74 | 21.74 | -1.44 (-6.21%) | 443,517 |
| 21 Apr 2022 | CNY | 22.93 | 23.89 | 22.52 | 23.18 | 23.18 | +0.25 (+1.09%) | 226,810 |
| 20 Apr 2022 | CNY | 22.42 | 23.31 | 22.4 | 22.93 | 22.93 | -0.35 (-1.50%) | 147,989 |
| 19 Apr 2022 | CNY | 23.5 | 23.55 | 23.13 | 23.28 | 23.28 | -0.27 (-1.15%) | 99,653 |
| 18 Apr 2022 | CNY | 23.08 | 23.55 | 22.69 | 23.55 | 23.55 | -0.14 (-0.59%) | 136,040 |
| 15 Apr 2022 | CNY | 24.37 | 24.37 | 23.31 | 23.69 | 23.69 | -0.33 (-1.37%) | 132,194 |
| 14 Apr 2022 | CNY | 24 | 24.39 | 23.9 | 24.02 | 24.02 | +0.01 (+0.04%) | 87,842 |
| 13 Apr 2022 | CNY | 23.86 | 24.36 | 23.78 | 24.01 | 24.01 | -0.15 (-0.62%) | 78,732 |
| 12 Apr 2022 | CNY | 23.7 | 24.21 | 22.98 | 24.16 | 24.16 | +0.31 (+1.30%) | 183,671 |
| 11 Apr 2022 | CNY | 24.85 | 24.85 | 23.7 | 23.85 | 23.85 | -0.54 (-2.21%) | 160,600 |
| 8 Apr 2022 | CNY | 25.85 | 25.89 | 24.33 | 24.39 | 24.39 | -0.9 (-3.56%) | 278,222 |
