| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 16.29 | 16.6 | 16.21 | 16.48 | 16.48 | +0.19 (+1.17%) | 1,507,970 |
| 19 May 2022 | CNY | 16.05 | 16.32 | 15.96 | 16.29 | 16.29 | +0.01 (+0.06%) | 1,281,950 |
| 18 May 2022 | CNY | 16.34 | 16.48 | 16.16 | 16.28 | 16.28 | -0.05 (-0.31%) | 1,081,505 |
| 17 May 2022 | CNY | 16.08 | 16.33 | 15.95 | 16.33 | 16.33 | +0.2 (+1.24%) | 1,448,470 |
| 16 May 2022 | CNY | 16.16 | 16.49 | 16.02 | 16.13 | 16.13 | -0.03 (-0.19%) | 1,178,054 |
| 13 May 2022 | CNY | 16.2 | 16.47 | 15.96 | 16.16 | 16.16 | -0.11 (-0.68%) | 1,152,555 |
| 12 May 2022 | CNY | 15.96 | 16.34 | 15.91 | 16.27 | 16.27 | +0.31 (+1.94%) | 1,528,391 |
| 11 May 2022 | CNY | 16.13 | 16.42 | 15.8 | 15.96 | 15.96 | +0.11 (+0.69%) | 1,915,260 |
| 10 May 2022 | CNY | 15.13 | 15.96 | 14.99 | 15.85 | 15.85 | +0.62 (+4.07%) | 2,349,051 |
| 9 May 2022 | CNY | 14.85 | 15.47 | 14.79 | 15.23 | 15.23 | +0.43 (+2.91%) | 1,522,737 |
| 6 May 2022 | CNY | 15 | 15.2 | 14.76 | 14.8 | 14.8 | -0.53 (-3.46%) | 2,184,832 |
| 5 May 2022 | CNY | 14.81 | 15.58 | 14.6 | 15.33 | 15.33 | +0.52 (+3.51%) | 2,020,299 |
| 29 Apr 2022 | CNY | 14.45 | 15.01 | 14.44 | 14.81 | 14.81 | +0.51 (+3.57%) | 2,708,664 |
| 28 Apr 2022 | CNY | 14.32 | 14.66 | 14.02 | 14.3 | 14.3 | -0.08 (-0.56%) | 1,490,210 |
| 27 Apr 2022 | CNY | 13.88 | 14.44 | 13.4 | 14.38 | 14.38 | +0.41 (+2.93%) | 2,764,654 |
| 26 Apr 2022 | CNY | 14.67 | 14.83 | 13.9 | 13.97 | 13.97 | -0.7 (-4.77%) | 2,317,415 |
| 25 Apr 2022 | CNY | 16.02 | 16.02 | 14.64 | 14.67 | 14.67 | -1.62 (-9.94%) | 2,568,370 |
| 22 Apr 2022 | CNY | 16.6 | 16.79 | 16.06 | 16.29 | 16.29 | -0.46 (-2.75%) | 1,844,664 |
| 21 Apr 2022 | CNY | 17.17 | 17.54 | 16.68 | 16.75 | 16.75 | -0.4 (-2.33%) | 1,710,954 |
| 20 Apr 2022 | CNY | 17.1 | 17.38 | 17.06 | 17.15 | 17.15 | 0.0 (0.0%) | 1,000,200 |
| 19 Apr 2022 | CNY | 17.17 | 17.45 | 16.98 | 17.15 | 17.15 | -0.02 (-0.12%) | 1,003,676 |
| 18 Apr 2022 | CNY | 16.88 | 17.32 | 16.35 | 17.17 | 17.17 | +0.44 (+2.63%) | 1,212,400 |
| 15 Apr 2022 | CNY | 16.91 | 17 | 16.68 | 16.73 | 16.73 | -0.28 (-1.65%) | 883,362 |
| 14 Apr 2022 | CNY | 17.03 | 17.42 | 16.94 | 17.01 | 17.01 | +0.08 (+0.47%) | 1,297,370 |
| 13 Apr 2022 | CNY | 17.05 | 17.2 | 16.7 | 16.93 | 16.93 | -0.14 (-0.82%) | 1,058,036 |
| 12 Apr 2022 | CNY | 16.79 | 17.12 | 16.5 | 17.07 | 17.07 | +0.28 (+1.67%) | 1,329,954 |
| 11 Apr 2022 | CNY | 17.54 | 17.54 | 16.67 | 16.79 | 16.79 | -0.72 (-4.11%) | 1,469,841 |
| 8 Apr 2022 | CNY | 17.98 | 18.28 | 17.49 | 17.51 | 17.51 | -0.43 (-2.40%) | 1,412,202 |
| 7 Apr 2022 | CNY | 18.58 | 18.58 | 17.93 | 17.94 | 17.94 | -0.54 (-2.92%) | 1,298,285 |
| 6 Apr 2022 | CNY | 18.4 | 18.68 | 18.3 | 18.48 | 18.48 | -0.02 (-0.11%) | 944,405 |
