| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 27.53 | 30.4 | 27.5 | 29.6 | 29.6 | +1.58 (+5.64%) | 3,046,783 |
| 18 May 2022 | CNY | 27.4 | 28.95 | 27.3 | 28.02 | 28.02 | +0.3 (+1.08%) | 1,120,251 |
| 17 May 2022 | CNY | 27.75 | 27.98 | 26.75 | 27.72 | 27.72 | +0.53 (+1.95%) | 747,348 |
| 16 May 2022 | CNY | 27.09 | 28.4 | 26.97 | 27.19 | 27.19 | +0.13 (+0.48%) | 770,656 |
| 13 May 2022 | CNY | 27.1 | 27.37 | 26.14 | 27.06 | 27.06 | +0.2 (+0.74%) | 1,082,000 |
| 12 May 2022 | CNY | 27.66 | 27.81 | 26.62 | 26.86 | 26.86 | -0.95 (-3.42%) | 1,435,920 |
| 11 May 2022 | CNY | 27 | 29.29 | 26.93 | 27.81 | 27.81 | +0.33 (+1.20%) | 2,607,808 |
| 10 May 2022 | CNY | 25.59 | 27.77 | 25.59 | 27.48 | 27.48 | +0.99 (+3.74%) | 1,261,011 |
| 9 May 2022 | CNY | 24.9 | 26.68 | 24.9 | 26.49 | 26.49 | +1.09 (+4.29%) | 879,990 |
| 6 May 2022 | CNY | 24.8 | 25.8 | 24.1 | 25.4 | 25.4 | +0.08 (+0.32%) | 1,168,493 |
| 5 May 2022 | CNY | 24.5 | 25.98 | 24.01 | 25.32 | 25.32 | +0.74 (+3.01%) | 1,855,693 |
| 29 Apr 2022 | CNY | 23.71 | 25.5 | 23.2 | 24.58 | 24.58 | +1.08 (+4.60%) | 1,243,149 |
| 28 Apr 2022 | CNY | 24.06 | 24.24 | 23.01 | 23.5 | 23.5 | -0.57 (-2.37%) | 1,137,318 |
| 27 Apr 2022 | CNY | 21.54 | 25.75 | 21.01 | 24.07 | 24.07 | +2.53 (+11.75%) | 2,374,054 |
| 26 Apr 2022 | CNY | 21.08 | 23.8 | 20.91 | 21.54 | 21.54 | -0.43 (-1.96%) | 1,479,297 |
| 25 Apr 2022 | CNY | 24 | 24.1 | 21.58 | 21.97 | 21.97 | -2.67 (-10.84%) | 1,566,020 |
| 22 Apr 2022 | CNY | 24.98 | 25 | 23.78 | 24.64 | 24.64 | -0.07 (-0.28%) | 653,414 |
| 21 Apr 2022 | CNY | 24.6 | 26.3 | 24.41 | 24.71 | 24.71 | -0.94 (-3.66%) | 707,358 |
| 20 Apr 2022 | CNY | 26.24 | 26.65 | 25.46 | 25.65 | 25.65 | -0.85 (-3.21%) | 609,762 |
| 19 Apr 2022 | CNY | 25.88 | 27.3 | 25.88 | 26.5 | 26.5 | +0.6 (+2.32%) | 1,094,884 |
| 18 Apr 2022 | CNY | 24.57 | 26.16 | 24.3 | 25.9 | 25.9 | +1.13 (+4.56%) | 1,107,199 |
| 15 Apr 2022 | CNY | 24.56 | 24.98 | 24.09 | 24.77 | 24.77 | -0.33 (-1.31%) | 903,417 |
| 14 Apr 2022 | CNY | 25.7 | 26.47 | 24.88 | 25.1 | 25.1 | -0.6 (-2.33%) | 1,276,124 |
| 13 Apr 2022 | CNY | 26.5 | 26.77 | 25.7 | 25.7 | 25.7 | -0.98 (-3.67%) | 867,290 |
| 12 Apr 2022 | CNY | 26.58 | 26.97 | 25.52 | 26.68 | 26.68 | +0.11 (+0.41%) | 1,284,313 |
| 11 Apr 2022 | CNY | 28.57 | 28.57 | 26.2 | 26.57 | 26.57 | -2.1 (-7.32%) | 1,513,780 |
| 8 Apr 2022 | CNY | 30.29 | 30.29 | 28.36 | 28.67 | 28.67 | -1.11 (-3.73%) | 1,687,329 |
| 7 Apr 2022 | CNY | 30.6 | 30.69 | 29.57 | 29.78 | 29.78 | -0.83 (-2.71%) | 1,346,313 |
| 6 Apr 2022 | CNY | 31.67 | 31.88 | 30.34 | 30.61 | 30.61 | -1.29 (-4.04%) | 1,202,175 |
| 1 Apr 2022 | CNY | 31.63 | 32.15 | 31.36 | 31.9 | 31.9 | -0.29 (-0.90%) | 845,335 |
