| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 19.47 | 19.49 | 18.9 | 18.97 | 18.97 | -0.43 (-2.22%) | 4,135,258 |
| 19 May 2022 | CNY | 18.63 | 19.58 | 18.34 | 19.4 | 19.4 | +0.75 (+4.02%) | 6,518,410 |
| 18 May 2022 | CNY | 18.2 | 18.77 | 18.07 | 18.65 | 18.65 | +0.48 (+2.64%) | 4,070,100 |
| 17 May 2022 | CNY | 18.63 | 18.79 | 18.03 | 18.17 | 18.17 | -0.39 (-2.10%) | 4,368,541 |
| 16 May 2022 | CNY | 18.92 | 18.95 | 18.4 | 18.56 | 18.56 | -0.45 (-2.37%) | 4,843,913 |
| 13 May 2022 | CNY | 18.38 | 19.18 | 18.22 | 19.01 | 19.01 | +0.63 (+3.43%) | 5,353,387 |
| 12 May 2022 | CNY | 18.3 | 18.76 | 18.22 | 18.38 | 18.38 | +0.25 (+1.38%) | 4,966,798 |
| 11 May 2022 | CNY | 18.63 | 18.91 | 18.1 | 18.13 | 18.13 | -0.47 (-2.53%) | 5,828,250 |
| 10 May 2022 | CNY | 18.42 | 18.95 | 18.02 | 18.6 | 18.6 | +0.15 (+0.81%) | 5,009,285 |
| 9 May 2022 | CNY | 17.66 | 18.47 | 17.66 | 18.45 | 18.45 | +0.65 (+3.65%) | 5,933,515 |
| 6 May 2022 | CNY | 17.51 | 18.05 | 17.38 | 17.8 | 17.8 | -0.1 (-0.56%) | 4,795,647 |
| 5 May 2022 | CNY | 17.07 | 18.11 | 17.01 | 17.9 | 17.9 | +0.66 (+3.83%) | 5,797,135 |
| 29 Apr 2022 | CNY | 17.03 | 17.35 | 16.73 | 17.24 | 17.24 | +0.12 (+0.70%) | 4,938,905 |
| 28 Apr 2022 | CNY | 16.98 | 17.36 | 16.49 | 17.12 | 17.12 | +0.2 (+1.18%) | 6,541,714 |
| 27 Apr 2022 | CNY | 15.79 | 16.92 | 15.61 | 16.92 | 16.92 | +1.54 (+10.01%) | 6,474,552 |
| 26 Apr 2022 | CNY | 15.72 | 15.95 | 15.31 | 15.38 | 15.38 | -0.32 (-2.04%) | 3,137,040 |
| 25 Apr 2022 | CNY | 16.2 | 16.44 | 15.7 | 15.7 | 15.7 | -0.65 (-3.98%) | 4,494,400 |
| 22 Apr 2022 | CNY | 16.06 | 16.74 | 15.8 | 16.35 | 16.35 | +0.2 (+1.24%) | 3,728,198 |
| 21 Apr 2022 | CNY | 17.7 | 17.7 | 16.06 | 16.15 | 16.15 | -1.58 (-8.91%) | 7,227,010 |
| 20 Apr 2022 | CNY | 17.9 | 18.17 | 17.61 | 17.73 | 17.73 | -0.26 (-1.45%) | 2,472,490 |
| 19 Apr 2022 | CNY | 17.17 | 17.99 | 17.1 | 17.99 | 17.99 | +0.82 (+4.78%) | 4,192,593 |
| 18 Apr 2022 | CNY | 17.21 | 17.3 | 16.84 | 17.17 | 17.17 | -0.19 (-1.09%) | 1,709,300 |
| 15 Apr 2022 | CNY | 17.05 | 17.66 | 16.89 | 17.36 | 17.36 | +0.32 (+1.88%) | 2,359,500 |
| 14 Apr 2022 | CNY | 16.98 | 17.16 | 16.98 | 17.04 | 17.04 | +0.03 (+0.18%) | 1,691,200 |
| 13 Apr 2022 | CNY | 17.18 | 17.47 | 16.96 | 17.01 | 17.01 | -0.27 (-1.56%) | 1,789,000 |
| 12 Apr 2022 | CNY | 17 | 17.32 | 17 | 17.28 | 17.28 | +0.12 (+0.70%) | 1,391,966 |
| 11 Apr 2022 | CNY | 17.35 | 17.35 | 17.05 | 17.16 | 17.16 | -0.2 (-1.15%) | 2,101,100 |
| 8 Apr 2022 | CNY | 17.55 | 17.74 | 17.27 | 17.36 | 17.36 | -0.21 (-1.20%) | 2,980,164 |
| 7 Apr 2022 | CNY | 17.8 | 17.95 | 17.56 | 17.57 | 17.57 | -0.28 (-1.57%) | 2,771,569 |
| 6 Apr 2022 | CNY | 17.27 | 17.95 | 17.21 | 17.85 | 17.85 | +0.6 (+3.48%) | 3,326,863 |
