| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 23.25 | 23.64 | 23.11 | 23.52 | 23.52 | +0.37 (+1.60%) | 1,537,679 |
| 19 May 2022 | CNY | 22.86 | 23.16 | 22.73 | 23.15 | 23.15 | -0.13 (-0.56%) | 2,022,261 |
| 18 May 2022 | CNY | 22.96 | 24.05 | 22.8 | 23.28 | 23.28 | +0.3 (+1.31%) | 3,322,696 |
| 17 May 2022 | CNY | 23.05 | 23.05 | 22.52 | 22.98 | 22.98 | -0.02 (-0.09%) | 1,066,200 |
| 16 May 2022 | CNY | 22.98 | 23.19 | 22.87 | 23 | 23 | +0.01 (+0.04%) | 1,145,004 |
| 13 May 2022 | CNY | 22.98 | 23.07 | 22.8 | 22.99 | 22.99 | +0.2 (+0.88%) | 1,114,118 |
| 12 May 2022 | CNY | 22.58 | 23.04 | 22.5 | 22.79 | 22.79 | -0.03 (-0.13%) | 1,484,058 |
| 11 May 2022 | CNY | 23.13 | 23.38 | 22.8 | 22.82 | 22.82 | -0.18 (-0.78%) | 2,423,087 |
| 10 May 2022 | CNY | 22.43 | 23.1 | 22.26 | 23 | 23 | +0.31 (+1.37%) | 1,787,811 |
| 9 May 2022 | CNY | 22.5 | 22.82 | 22.35 | 22.69 | 22.69 | +0.1 (+0.44%) | 1,647,246 |
| 6 May 2022 | CNY | 22 | 22.61 | 21.91 | 22.59 | 22.59 | +0.1 (+0.44%) | 2,279,682 |
| 5 May 2022 | CNY | 21.96 | 22.6 | 21.63 | 22.49 | 22.49 | +0.49 (+2.23%) | 3,347,450 |
| 29 Apr 2022 | CNY | 21.58 | 22.02 | 21.48 | 22 | 22 | +0.56 (+2.61%) | 3,236,200 |
| 28 Apr 2022 | CNY | 21.67 | 21.67 | 21.25 | 21.44 | 21.44 | -0.09 (-0.42%) | 3,214,339 |
| 27 Apr 2022 | CNY | 20.49 | 21.54 | 19.68 | 21.53 | 21.53 | +0.98 (+4.77%) | 3,888,140 |
| 26 Apr 2022 | CNY | 20.14 | 21.22 | 19.8 | 20.55 | 20.55 | +0.43 (+2.14%) | 5,519,282 |
| 25 Apr 2022 | CNY | 20.06 | 20.2 | 19.3 | 20.12 | 20.12 | -0.37 (-1.81%) | 2,730,608 |
| 22 Apr 2022 | CNY | 20.4 | 20.99 | 19.99 | 20.49 | 20.49 | -0.24 (-1.16%) | 2,101,794 |
| 21 Apr 2022 | CNY | 21.24 | 21.4 | 20.33 | 20.73 | 20.73 | -0.55 (-2.58%) | 1,868,300 |
| 20 Apr 2022 | CNY | 21.17 | 21.92 | 21.08 | 21.28 | 21.28 | +0.07 (+0.33%) | 1,713,898 |
| 19 Apr 2022 | CNY | 21.26 | 21.42 | 20.94 | 21.21 | 21.21 | +0.01 (+0.05%) | 1,013,900 |
| 18 Apr 2022 | CNY | 21.25 | 21.46 | 20.71 | 21.2 | 21.2 | -0.22 (-1.03%) | 1,270,850 |
| 15 Apr 2022 | CNY | 21.5 | 21.54 | 21.19 | 21.42 | 21.42 | -0.09 (-0.42%) | 1,424,253 |
| 14 Apr 2022 | CNY | 21.1 | 21.61 | 20.92 | 21.51 | 21.51 | +0.33 (+1.56%) | 2,191,871 |
| 13 Apr 2022 | CNY | 20.5 | 21.45 | 20.4 | 21.18 | 21.18 | +0.46 (+2.22%) | 2,236,000 |
| 12 Apr 2022 | CNY | 20.5 | 20.85 | 20.02 | 20.72 | 20.72 | +0.11 (+0.53%) | 2,194,500 |
| 11 Apr 2022 | CNY | 21.29 | 21.57 | 20.51 | 20.61 | 20.61 | -0.8 (-3.74%) | 2,987,250 |
| 8 Apr 2022 | CNY | 21.91 | 22.08 | 21.3 | 21.41 | 21.41 | -0.53 (-2.42%) | 2,179,467 |
| 7 Apr 2022 | CNY | 22.15 | 22.38 | 21.87 | 21.94 | 21.94 | -0.52 (-2.32%) | 1,441,500 |
| 6 Apr 2022 | CNY | 22.11 | 22.46 | 22.06 | 22.46 | 22.46 | +0.26 (+1.17%) | 1,273,600 |
