| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 15.79 | 16.05 | 15.77 | 16.05 | 16.05 | +0.21 (+1.33%) | 4,350,306 |
| 19 May 2022 | CNY | 15.48 | 15.84 | 15.42 | 15.84 | 15.84 | +0.17 (+1.08%) | 3,825,295 |
| 18 May 2022 | CNY | 15.62 | 15.85 | 15.52 | 15.67 | 15.67 | +0.09 (+0.58%) | 3,256,361 |
| 17 May 2022 | CNY | 15.54 | 15.59 | 15.25 | 15.58 | 15.58 | +0.1 (+0.65%) | 3,000,800 |
| 16 May 2022 | CNY | 15.73 | 15.84 | 15.41 | 15.48 | 15.48 | -0.18 (-1.15%) | 3,063,334 |
| 13 May 2022 | CNY | 15.8 | 15.91 | 15.47 | 15.66 | 15.66 | -0.05 (-0.32%) | 3,470,705 |
| 12 May 2022 | CNY | 15.45 | 15.84 | 15.41 | 15.71 | 15.71 | +0.13 (+0.83%) | 3,877,729 |
| 11 May 2022 | CNY | 15.65 | 16.03 | 15.55 | 15.58 | 15.58 | -0.03 (-0.19%) | 5,862,759 |
| 10 May 2022 | CNY | 15.06 | 15.67 | 15.06 | 15.61 | 15.61 | +0.32 (+2.09%) | 4,082,861 |
| 9 May 2022 | CNY | 15.18 | 15.46 | 15.03 | 15.29 | 15.29 | +0.06 (+0.39%) | 2,992,967 |
| 6 May 2022 | CNY | 14.92 | 15.29 | 14.78 | 15.23 | 15.23 | +0.01 (+0.07%) | 3,764,204 |
| 5 May 2022 | CNY | 15.05 | 15.42 | 14.94 | 15.22 | 15.22 | +0.16 (+1.06%) | 4,300,850 |
| 29 Apr 2022 | CNY | 14.77 | 15.18 | 14.61 | 15.06 | 15.06 | +0.46 (+3.15%) | 5,388,279 |
| 28 Apr 2022 | CNY | 14.52 | 14.72 | 14.3 | 14.6 | 14.6 | -0.07 (-0.48%) | 4,422,715 |
| 27 Apr 2022 | CNY | 13.94 | 14.74 | 13.9 | 14.67 | 14.67 | +0.68 (+4.86%) | 5,791,714 |
| 26 Apr 2022 | CNY | 14.59 | 14.79 | 13.94 | 13.99 | 13.99 | -0.42 (-2.91%) | 7,342,682 |
| 25 Apr 2022 | CNY | 15.28 | 15.28 | 14.39 | 14.41 | 14.41 | -1 (-6.49%) | 7,585,365 |
| 22 Apr 2022 | CNY | 15.84 | 15.84 | 15.33 | 15.41 | 15.41 | -0.43 (-2.71%) | 5,235,144 |
| 21 Apr 2022 | CNY | 16.49 | 16.55 | 15.8 | 15.84 | 15.84 | -0.65 (-3.94%) | 4,775,898 |
| 20 Apr 2022 | CNY | 16.73 | 16.78 | 16.36 | 16.49 | 16.49 | -0.17 (-1.02%) | 2,759,731 |
| 19 Apr 2022 | CNY | 16.61 | 16.75 | 16.55 | 16.66 | 16.66 | +0.03 (+0.18%) | 2,215,790 |
| 18 Apr 2022 | CNY | 16.47 | 16.67 | 16.25 | 16.63 | 16.63 | +0.23 (+1.40%) | 2,816,618 |
| 15 Apr 2022 | CNY | 16.52 | 16.52 | 16.2 | 16.4 | 16.4 | -0.22 (-1.32%) | 3,211,567 |
| 14 Apr 2022 | CNY | 16.64 | 16.96 | 16.61 | 16.62 | 16.62 | +0.05 (+0.30%) | 2,698,293 |
| 13 Apr 2022 | CNY | 16.74 | 16.77 | 16.42 | 16.57 | 16.57 | -0.26 (-1.54%) | 2,074,294 |
| 12 Apr 2022 | CNY | 16.38 | 16.85 | 16.25 | 16.83 | 16.83 | +0.46 (+2.81%) | 3,327,992 |
| 11 Apr 2022 | CNY | 16.98 | 16.99 | 16.22 | 16.37 | 16.37 | -0.71 (-4.16%) | 4,835,991 |
| 8 Apr 2022 | CNY | 17.28 | 17.35 | 16.77 | 17.08 | 17.08 | -0.24 (-1.39%) | 5,111,999 |
| 7 Apr 2022 | CNY | 18 | 18.05 | 17.32 | 17.32 | 17.32 | -0.8 (-4.42%) | 6,729,858 |
| 6 Apr 2022 | CNY | 18.06 | 18.12 | 17.93 | 18.12 | 18.12 | +0.09 (+0.50%) | 2,825,236 |
