| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 24.33 | 24.96 | 24.31 | 24.91 | 24.91 | +0.11 (+0.44%) | 154,445 |
| 18 May 2022 | CNY | 24.38 | 24.96 | 24.29 | 24.8 | 24.8 | +0.3 (+1.22%) | 179,973 |
| 17 May 2022 | CNY | 24.65 | 25.02 | 24.04 | 24.5 | 24.5 | -0.15 (-0.61%) | 164,568 |
| 16 May 2022 | CNY | 25.28 | 25.28 | 24.47 | 24.65 | 24.65 | -0.28 (-1.12%) | 196,287 |
| 13 May 2022 | CNY | 25.14 | 25.14 | 24.58 | 24.93 | 24.93 | +0.03 (+0.12%) | 146,950 |
| 12 May 2022 | CNY | 24.56 | 24.95 | 24.51 | 24.9 | 24.9 | +0.24 (+0.97%) | 137,216 |
| 11 May 2022 | CNY | 24.73 | 25.33 | 24.58 | 24.66 | 24.66 | -0.07 (-0.28%) | 353,265 |
| 10 May 2022 | CNY | 24.1 | 24.78 | 23.58 | 24.73 | 24.73 | +0.53 (+2.19%) | 212,778 |
| 9 May 2022 | CNY | 23.9 | 24.29 | 23.73 | 24.2 | 24.2 | +0.9 (+3.86%) | 242,192 |
| 6 May 2022 | CNY | 23.3 | 23.52 | 22.89 | 23.3 | 23.3 | -0.18 (-0.77%) | 217,627 |
| 5 May 2022 | CNY | 22.8 | 23.8 | 22.8 | 23.48 | 23.48 | +0.36 (+1.56%) | 188,255 |
| 29 Apr 2022 | CNY | 21.96 | 23.69 | 21.96 | 23.12 | 23.12 | +1.19 (+5.43%) | 420,658 |
| 28 Apr 2022 | CNY | 21.8 | 22.67 | 21.44 | 21.93 | 21.93 | -0.23 (-1.04%) | 213,736 |
| 27 Apr 2022 | CNY | 21.42 | 22.3 | 20.52 | 22.16 | 22.16 | +0.25 (+1.14%) | 448,678 |
| 26 Apr 2022 | CNY | 23.76 | 23.85 | 21.72 | 21.91 | 21.91 | -1.84 (-7.75%) | 362,783 |
| 25 Apr 2022 | CNY | 25.51 | 25.53 | 23.67 | 23.75 | 23.75 | -1.76 (-6.90%) | 236,078 |
| 22 Apr 2022 | CNY | 25.91 | 25.95 | 25.18 | 25.51 | 25.51 | -0.4 (-1.54%) | 152,626 |
| 21 Apr 2022 | CNY | 25.96 | 26.17 | 25.35 | 25.91 | 25.91 | -0.27 (-1.03%) | 234,562 |
| 20 Apr 2022 | CNY | 26.3 | 26.91 | 25.81 | 26.18 | 26.18 | -0.12 (-0.46%) | 223,616 |
| 19 Apr 2022 | CNY | 26.7 | 27.2 | 26.16 | 26.3 | 26.3 | -0.1 (-0.38%) | 248,632 |
| 18 Apr 2022 | CNY | 25.82 | 26.62 | 25.12 | 26.4 | 26.4 | +0.58 (+2.25%) | 297,591 |
| 15 Apr 2022 | CNY | 26.41 | 26.41 | 25.57 | 25.82 | 25.82 | -0.59 (-2.23%) | 343,238 |
| 14 Apr 2022 | CNY | 26.69 | 26.83 | 26.2 | 26.41 | 26.41 | -0.36 (-1.34%) | 379,989 |
| 13 Apr 2022 | CNY | 27.32 | 27.59 | 26.75 | 26.77 | 26.77 | -0.9 (-3.25%) | 282,634 |
| 12 Apr 2022 | CNY | 27.74 | 27.94 | 26.88 | 27.67 | 27.67 | +0.02 (+0.07%) | 323,449 |
| 11 Apr 2022 | CNY | 28.82 | 28.82 | 27.35 | 27.65 | 27.65 | -1.15 (-3.99%) | 428,141 |
| 8 Apr 2022 | CNY | 28.71 | 29.2 | 28.54 | 28.8 | 28.8 | +0.1 (+0.35%) | 302,358 |
| 7 Apr 2022 | CNY | 29 | 29.1 | 28.51 | 28.7 | 28.7 | -0.5 (-1.71%) | 233,250 |
| 6 Apr 2022 | CNY | 28.71 | 29.2 | 28.42 | 29.2 | 29.2 | +0.5 (+1.74%) | 238,248 |
| 1 Apr 2022 | CNY | 29 | 29 | 28.51 | 28.7 | 28.7 | -0.3 (-1.03%) | 170,132 |
