| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 16.2 | 16.44 | 15.51 | 15.8 | 15.8 | -0.54 (-3.30%) | 72,709,120 |
| 19 May 2022 | CNY | 15.26 | 16.88 | 15.09 | 16.34 | 16.34 | +0.69 (+4.41%) | 97,624,319 |
| 18 May 2022 | CNY | 15.5 | 16.08 | 15.1 | 15.65 | 15.65 | +0.33 (+2.15%) | 71,187,519 |
| 17 May 2022 | CNY | 16.48 | 16.5 | 15.11 | 15.32 | 15.32 | -0.99 (-6.07%) | 59,591,530 |
| 16 May 2022 | CNY | 16.98 | 17.35 | 16.07 | 16.31 | 16.31 | -0.68 (-4.00%) | 66,054,869 |
| 13 May 2022 | CNY | 17.46 | 17.7 | 16.71 | 16.99 | 16.99 | -0.28 (-1.62%) | 75,149,030 |
| 12 May 2022 | CNY | 17.92 | 18.65 | 17 | 17.27 | 17.27 | -1.03 (-5.63%) | 135,057,403 |
| 11 May 2022 | CNY | 19.78 | 21.02 | 18.1 | 18.3 | 18.3 | -1.16 (-5.96%) | 180,699,307 |
| 10 May 2022 | CNY | 17.01 | 19.46 | 17 | 19.46 | 19.46 | +1.77 (+10.01%) | 134,661,415 |
| 9 May 2022 | CNY | 17.98 | 18.49 | 16.93 | 17.69 | 17.69 | +0.88 (+5.23%) | 138,710,336 |
| 6 May 2022 | CNY | 14.75 | 16.81 | 14.23 | 16.81 | 16.81 | +1.53 (+10.01%) | 120,727,207 |
| 5 May 2022 | CNY | 14.2 | 15.28 | 13.93 | 15.28 | 15.28 | +1.39 (+10.01%) | 121,334,575 |
| 29 Apr 2022 | CNY | 12.68 | 13.89 | 12.68 | 13.89 | 13.89 | +1.26 (+9.98%) | 69,961,400 |
| 28 Apr 2022 | CNY | 13.35 | 13.35 | 12.56 | 12.63 | 12.63 | -0.8 (-5.96%) | 65,140,296 |
| 27 Apr 2022 | CNY | 12.83 | 13.48 | 12.01 | 13.43 | 13.43 | +0.6 (+4.68%) | 79,355,180 |
| 26 Apr 2022 | CNY | 12.72 | 13.6 | 12.41 | 12.83 | 12.83 | -0.19 (-1.46%) | 71,434,106 |
| 25 Apr 2022 | CNY | 13.27 | 13.95 | 12.83 | 13.02 | 13.02 | -0.37 (-2.76%) | 76,293,120 |
| 22 Apr 2022 | CNY | 14.25 | 14.28 | 13.27 | 13.39 | 13.39 | -0.78 (-5.50%) | 55,255,700 |
| 21 Apr 2022 | CNY | 15.26 | 15.48 | 14.06 | 14.17 | 14.17 | -1.08 (-7.08%) | 72,391,534 |
| 20 Apr 2022 | CNY | 16.61 | 16.75 | 15.15 | 15.25 | 15.25 | -1.12 (-6.84%) | 76,833,200 |
| 19 Apr 2022 | CNY | 15.85 | 17 | 15.85 | 16.37 | 16.37 | -0.58 (-3.42%) | 65,804,809 |
| 18 Apr 2022 | CNY | 18.16 | 18.16 | 16.95 | 16.95 | 16.95 | -1.88 (-9.98%) | 82,443,800 |
| 15 Apr 2022 | CNY | 17.51 | 19.26 | 17.06 | 18.83 | 18.83 | +1.32 (+7.54%) | 151,834,029 |
| 14 Apr 2022 | CNY | 16.2 | 17.51 | 15.92 | 17.51 | 17.51 | +1.59 (+9.99%) | 116,510,043 |
| 13 Apr 2022 | CNY | 16.9 | 16.93 | 15.78 | 15.92 | 15.92 | -1.12 (-6.57%) | 59,901,693 |
| 12 Apr 2022 | CNY | 17.3 | 17.87 | 16.62 | 17.04 | 17.04 | -0.21 (-1.22%) | 63,266,700 |
| 11 Apr 2022 | CNY | 17.52 | 18.16 | 17.11 | 17.25 | 17.25 | -0.92 (-5.06%) | 58,625,606 |
| 8 Apr 2022 | CNY | 19.1 | 19.13 | 17.91 | 18.17 | 18.17 | -0.56 (-2.99%) | 60,403,400 |
| 7 Apr 2022 | CNY | 20 | 20.44 | 18.67 | 18.73 | 18.73 | -1.52 (-7.51%) | 78,360,844 |
| 6 Apr 2022 | CNY | 20.55 | 20.99 | 19.9 | 20.25 | 20.25 | +0.03 (+0.15%) | 76,363,300 |
