| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 14.53 | 15.03 | 14.33 | 14.88 | 14.88 | +0.34 (+2.34%) | 2,365,000 |
| 19 May 2022 | CNY | 14.38 | 14.65 | 14.16 | 14.54 | 14.54 | +0.13 (+0.90%) | 1,389,300 |
| 18 May 2022 | CNY | 14.29 | 14.75 | 14.29 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,277,700 |
| 17 May 2022 | CNY | 14.6 | 14.64 | 14.09 | 14.45 | 14.45 | -0.01 (-0.07%) | 1,885,900 |
| 16 May 2022 | CNY | 14.84 | 14.98 | 14.41 | 14.46 | 14.46 | -0.23 (-1.57%) | 1,264,000 |
| 13 May 2022 | CNY | 14.5 | 15.29 | 14.5 | 14.69 | 14.69 | +0.09 (+0.62%) | 1,859,480 |
| 12 May 2022 | CNY | 14.5 | 14.81 | 14.2 | 14.6 | 14.6 | +0.04 (+0.27%) | 2,031,300 |
| 11 May 2022 | CNY | 14.6 | 14.74 | 14.43 | 14.56 | 14.56 | -0.03 (-0.21%) | 2,316,359 |
| 10 May 2022 | CNY | 14.63 | 14.77 | 14.52 | 14.59 | 14.59 | -0.12 (-0.82%) | 2,073,671 |
| 9 May 2022 | CNY | 14.15 | 14.8 | 14.15 | 14.71 | 14.71 | +0.42 (+2.94%) | 2,099,559 |
| 6 May 2022 | CNY | 13.98 | 14.64 | 13.72 | 14.29 | 14.29 | +0.13 (+0.92%) | 2,501,271 |
| 5 May 2022 | CNY | 13.68 | 14.18 | 13.51 | 14.16 | 14.16 | +0.45 (+3.28%) | 2,357,899 |
| 29 Apr 2022 | CNY | 13.28 | 13.97 | 12.83 | 13.71 | 13.71 | +0.42 (+3.16%) | 2,717,588 |
| 28 Apr 2022 | CNY | 13.96 | 14.58 | 13.12 | 13.29 | 13.29 | -0.39 (-2.85%) | 3,254,200 |
| 27 Apr 2022 | CNY | 13.12 | 13.75 | 12.8 | 13.68 | 13.68 | +0.3 (+2.24%) | 3,070,048 |
| 26 Apr 2022 | CNY | 13.87 | 14.45 | 13.3 | 13.38 | 13.38 | -0.91 (-6.37%) | 3,639,601 |
| 25 Apr 2022 | CNY | 15.61 | 15.8 | 14.29 | 14.29 | 14.29 | -1.57 (-9.90%) | 4,415,700 |
| 22 Apr 2022 | CNY | 15.18 | 16.09 | 15.12 | 15.86 | 15.86 | +0.46 (+2.99%) | 4,456,136 |
| 21 Apr 2022 | CNY | 16 | 16.88 | 15.34 | 15.4 | 15.4 | -0.86 (-5.29%) | 4,543,003 |
| 20 Apr 2022 | CNY | 15.9 | 16.47 | 15.7 | 16.26 | 16.26 | +0.36 (+2.26%) | 5,034,102 |
| 19 Apr 2022 | CNY | 15.65 | 16.34 | 15.55 | 15.9 | 15.9 | +0.07 (+0.44%) | 3,531,605 |
| 18 Apr 2022 | CNY | 15.55 | 15.93 | 15.06 | 15.83 | 15.83 | +0.27 (+1.74%) | 4,121,631 |
| 15 Apr 2022 | CNY | 16.55 | 16.9 | 15.47 | 15.56 | 15.56 | -1.46 (-8.58%) | 7,311,433 |
| 14 Apr 2022 | CNY | 17.12 | 17.6 | 16.2 | 17.02 | 17.02 | -0.79 (-4.44%) | 8,934,846 |
| 13 Apr 2022 | CNY | 17.27 | 19 | 17.02 | 17.81 | 17.81 | +0.53 (+3.07%) | 13,272,231 |
| 12 Apr 2022 | CNY | 17 | 17.5 | 16.4 | 17.28 | 17.28 | +0.63 (+3.78%) | 10,032,013 |
| 11 Apr 2022 | CNY | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +1.51 (+9.97%) | 2,205,500 |
| 8 Apr 2022 | CNY | 15.82 | 15.83 | 15.04 | 15.14 | 15.14 | -0.66 (-4.18%) | 2,283,000 |
| 7 Apr 2022 | CNY | 16.03 | 16.05 | 15.62 | 15.8 | 15.8 | -0.23 (-1.43%) | 1,801,700 |
| 6 Apr 2022 | CNY | 15.56 | 16.14 | 15.54 | 16.03 | 16.03 | +0.38 (+2.43%) | 2,323,974 |
