| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 23.1 | 23.41 | 22.92 | 23.06 | 23.06 | +0.06 (+0.26%) | 246,970 |
| 24 May 2022 | CNY | 24.05 | 24.56 | 22.94 | 23 | 23 | -1.19 (-4.92%) | 686,252 |
| 23 May 2022 | CNY | 24.15 | 24.37 | 23.95 | 24.19 | 24.19 | +0.21 (+0.88%) | 251,342 |
| 20 May 2022 | CNY | 23.99 | 24.2 | 23.81 | 23.98 | 23.98 | +0.11 (+0.46%) | 248,548 |
| 19 May 2022 | CNY | 24.03 | 24.2 | 23.78 | 23.87 | 23.87 | -0.23 (-0.95%) | 287,608 |
| 18 May 2022 | CNY | 24.08 | 24.5 | 23.98 | 24.1 | 24.1 | -0.21 (-0.86%) | 260,362 |
| 17 May 2022 | CNY | 24.43 | 24.54 | 23.98 | 24.31 | 24.31 | -0.09 (-0.37%) | 346,635 |
| 16 May 2022 | CNY | 23.67 | 24.88 | 23.67 | 24.4 | 24.4 | +0.94 (+4.01%) | 901,617 |
| 13 May 2022 | CNY | 23.5 | 23.8 | 23.22 | 23.46 | 23.46 | -0.08 (-0.34%) | 246,177 |
| 12 May 2022 | CNY | 23.23 | 23.9 | 23.18 | 23.54 | 23.54 | +0.08 (+0.34%) | 403,286 |
| 11 May 2022 | CNY | 23.07 | 24.24 | 23.07 | 23.46 | 23.46 | +0.12 (+0.51%) | 919,477 |
| 10 May 2022 | CNY | 22.4 | 23.4 | 22.4 | 23.34 | 23.34 | +0.41 (+1.79%) | 648,939 |
| 9 May 2022 | CNY | 21.93 | 23.49 | 21.9 | 22.93 | 22.93 | +0.99 (+4.51%) | 1,035,265 |
| 6 May 2022 | CNY | 20.77 | 22.16 | 20.75 | 21.94 | 21.94 | +0.63 (+2.96%) | 919,152 |
| 5 May 2022 | CNY | 20.71 | 21.5 | 20.62 | 21.31 | 21.31 | +0.6 (+2.90%) | 566,260 |
| 29 Apr 2022 | CNY | 20.02 | 21.26 | 19.76 | 20.71 | 20.71 | +1 (+5.07%) | 1,216,409 |
| 28 Apr 2022 | CNY | 19.7 | 20.31 | 19.62 | 19.71 | 19.71 | -0.03 (-0.15%) | 683,162 |
| 27 Apr 2022 | CNY | 19.02 | 19.85 | 19.02 | 19.74 | 19.74 | +0.14 (+0.71%) | 696,088 |
| 26 Apr 2022 | CNY | 20.9 | 21.06 | 19.5 | 19.6 | 19.6 | -1.3 (-6.22%) | 759,633 |
| 25 Apr 2022 | CNY | 23.14 | 23.14 | 20.9 | 20.9 | 20.9 | -2.34 (-10.07%) | 769,821 |
| 22 Apr 2022 | CNY | 23.55 | 23.82 | 23.03 | 23.24 | 23.24 | -0.68 (-2.84%) | 443,984 |
| 21 Apr 2022 | CNY | 24.68 | 24.78 | 23.91 | 23.92 | 23.92 | -0.76 (-3.08%) | 427,897 |
| 20 Apr 2022 | CNY | 24.95 | 25.06 | 24.65 | 24.68 | 24.68 | -0.13 (-0.52%) | 291,096 |
| 19 Apr 2022 | CNY | 24.79 | 25.14 | 24.73 | 24.81 | 24.81 | -0.01 (-0.04%) | 242,201 |
| 18 Apr 2022 | CNY | 24.49 | 25.02 | 24.37 | 24.82 | 24.82 | -0.33 (-1.31%) | 395,921 |
| 15 Apr 2022 | CNY | 25.92 | 25.92 | 25.1 | 25.15 | 25.15 | -0.81 (-3.12%) | 541,716 |
| 14 Apr 2022 | CNY | 25.91 | 26.08 | 25.9 | 25.96 | 25.96 | 0.0 (0.0%) | 276,963 |
| 13 Apr 2022 | CNY | 26.32 | 26.32 | 25.9 | 25.96 | 25.96 | -0.33 (-1.26%) | 264,308 |
| 12 Apr 2022 | CNY | 25.85 | 26.45 | 25.8 | 26.29 | 26.29 | +0.3 (+1.15%) | 328,819 |
| 11 Apr 2022 | CNY | 26.98 | 26.98 | 25.92 | 25.99 | 25.99 | -1.06 (-3.92%) | 486,320 |
