| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 14.14 | 14.48 | 13.97 | 14.34 | 14.34 | +0.2 (+1.41%) | 35,263,451 |
| 19 May 2022 | CNY | 14 | 14.19 | 13.45 | 14.14 | 14.14 | +0.01 (+0.07%) | 28,701,911 |
| 18 May 2022 | CNY | 14.38 | 14.4 | 14.02 | 14.13 | 14.13 | -0.13 (-0.91%) | 14,619,420 |
| 17 May 2022 | CNY | 14.24 | 14.33 | 14.05 | 14.26 | 14.26 | +0.01 (+0.07%) | 17,160,595 |
| 16 May 2022 | CNY | 14.33 | 14.54 | 14.14 | 14.25 | 14.25 | +0.08 (+0.56%) | 20,910,718 |
| 13 May 2022 | CNY | 14.38 | 14.51 | 14.06 | 14.17 | 14.17 | -0.18 (-1.25%) | 18,393,859 |
| 12 May 2022 | CNY | 14.44 | 14.75 | 14.25 | 14.35 | 14.35 | +0.14 (+0.99%) | 20,503,174 |
| 11 May 2022 | CNY | 14.34 | 14.53 | 14.2 | 14.21 | 14.21 | -0.02 (-0.14%) | 31,773,664 |
| 10 May 2022 | CNY | 14.08 | 14.76 | 13.89 | 14.23 | 14.23 | +0.01 (+0.07%) | 43,330,850 |
| 9 May 2022 | CNY | 14.2 | 14.37 | 13.96 | 14.22 | 14.22 | -0.08 (-0.56%) | 26,495,485 |
| 6 May 2022 | CNY | 13.8 | 14.48 | 13.7 | 14.3 | 14.3 | +0.18 (+1.27%) | 29,854,761 |
| 5 May 2022 | CNY | 13.72 | 14.35 | 13.62 | 14.12 | 14.12 | +0.4 (+2.92%) | 35,620,341 |
| 29 Apr 2022 | CNY | 13.27 | 13.77 | 13.1 | 13.72 | 13.72 | +0.5 (+3.78%) | 31,766,903 |
| 28 Apr 2022 | CNY | 12.81 | 13.29 | 12.58 | 13.22 | 13.22 | +0.49 (+3.85%) | 36,459,239 |
| 27 Apr 2022 | CNY | 12.57 | 12.87 | 12.18 | 12.73 | 12.73 | -0.21 (-1.62%) | 58,766,746 |
| 26 Apr 2022 | CNY | 13.14 | 13.29 | 12.6 | 12.94 | 12.94 | -0.21 (-1.60%) | 34,480,432 |
| 25 Apr 2022 | CNY | 13.56 | 13.78 | 13.11 | 13.15 | 13.15 | -0.62 (-4.50%) | 31,142,804 |
| 22 Apr 2022 | CNY | 13.84 | 13.96 | 13.47 | 13.77 | 13.77 | -0.09 (-0.65%) | 18,107,919 |
| 21 Apr 2022 | CNY | 14 | 14.19 | 13.78 | 13.86 | 13.86 | -0.16 (-1.14%) | 23,125,822 |
| 20 Apr 2022 | CNY | 14.5 | 14.62 | 13.9 | 14.02 | 14.02 | -0.45 (-3.11%) | 19,901,630 |
| 19 Apr 2022 | CNY | 14.37 | 14.69 | 14.37 | 14.47 | 14.47 | +0.15 (+1.05%) | 16,760,848 |
| 18 Apr 2022 | CNY | 14.4 | 14.57 | 14.1 | 14.32 | 14.32 | -0.17 (-1.17%) | 11,129,193 |
| 15 Apr 2022 | CNY | 14.7 | 14.7 | 14.2 | 14.49 | 14.49 | -0.36 (-2.42%) | 20,178,496 |
| 14 Apr 2022 | CNY | 14.74 | 14.89 | 14.53 | 14.85 | 14.85 | +0.14 (+0.95%) | 21,221,779 |
| 13 Apr 2022 | CNY | 14.95 | 14.99 | 14.6 | 14.71 | 14.71 | -0.4 (-2.65%) | 16,408,563 |
| 12 Apr 2022 | CNY | 14.84 | 15.25 | 14.65 | 15.11 | 15.11 | +0.08 (+0.53%) | 27,065,713 |
| 11 Apr 2022 | CNY | 15.46 | 15.46 | 14.88 | 15.03 | 15.03 | -0.29 (-1.89%) | 34,911,976 |
| 8 Apr 2022 | CNY | 14.73 | 15.49 | 14.72 | 15.32 | 15.32 | +0.56 (+3.79%) | 51,718,354 |
| 7 Apr 2022 | CNY | 14.52 | 15.04 | 14.42 | 14.76 | 14.76 | +0.23 (+1.58%) | 39,799,394 |
| 6 Apr 2022 | CNY | 14.35 | 14.56 | 14.21 | 14.53 | 14.53 | +0.17 (+1.18%) | 23,689,663 |
