| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 23.38 | 23.6 | 23.17 | 23.38 | 23.38 | +0.01 (+0.04%) | 1,355,916 |
| 19 May 2022 | CNY | 23.05 | 23.7 | 23.02 | 23.37 | 23.37 | -0.01 (-0.04%) | 1,616,214 |
| 18 May 2022 | CNY | 23.51 | 24.15 | 23.26 | 23.38 | 23.38 | +0.19 (+0.82%) | 2,353,900 |
| 17 May 2022 | CNY | 23.64 | 23.77 | 23.02 | 23.19 | 23.19 | -0.31 (-1.32%) | 1,506,498 |
| 16 May 2022 | CNY | 24.42 | 24.5 | 23.21 | 23.5 | 23.5 | -0.93 (-3.81%) | 2,505,809 |
| 13 May 2022 | CNY | 24.17 | 24.72 | 23.4 | 24.43 | 24.43 | +0.64 (+2.69%) | 3,735,388 |
| 12 May 2022 | CNY | 23.12 | 24.36 | 22.84 | 23.79 | 23.79 | +0.43 (+1.84%) | 3,510,813 |
| 11 May 2022 | CNY | 24.2 | 25 | 23.34 | 23.36 | 23.36 | +0.09 (+0.39%) | 5,631,781 |
| 10 May 2022 | CNY | 20.95 | 23.27 | 20.9 | 23.27 | 23.27 | +2.12 (+10.02%) | 1,875,284 |
| 9 May 2022 | CNY | 20.57 | 21.4 | 20.53 | 21.15 | 21.15 | +0.55 (+2.67%) | 956,271 |
| 6 May 2022 | CNY | 20.1 | 20.75 | 19.93 | 20.6 | 20.6 | +0.06 (+0.29%) | 1,003,675 |
| 5 May 2022 | CNY | 20.36 | 20.95 | 20.05 | 20.54 | 20.54 | +0.15 (+0.74%) | 1,192,600 |
| 29 Apr 2022 | CNY | 20.09 | 20.56 | 19.96 | 20.39 | 20.39 | +0.57 (+2.88%) | 1,102,312 |
| 28 Apr 2022 | CNY | 19.91 | 20.25 | 19.6 | 19.82 | 19.82 | -0.2 (-1.00%) | 877,492 |
| 27 Apr 2022 | CNY | 18.95 | 20.05 | 18.75 | 20.02 | 20.02 | +0.95 (+4.98%) | 1,300,914 |
| 26 Apr 2022 | CNY | 19.99 | 20.21 | 18.88 | 19.07 | 19.07 | -0.98 (-4.89%) | 1,316,324 |
| 25 Apr 2022 | CNY | 21.8 | 21.88 | 20.05 | 20.05 | 20.05 | -2.17 (-9.77%) | 1,666,431 |
| 22 Apr 2022 | CNY | 22.1 | 22.49 | 21.87 | 22.22 | 22.22 | -0.05 (-0.22%) | 799,888 |
| 21 Apr 2022 | CNY | 23.37 | 23.37 | 22.22 | 22.27 | 22.27 | -1.1 (-4.71%) | 1,475,540 |
| 20 Apr 2022 | CNY | 23.6 | 24.2 | 23.23 | 23.37 | 23.37 | -0.19 (-0.81%) | 1,394,600 |
| 19 Apr 2022 | CNY | 23.35 | 23.83 | 23.12 | 23.56 | 23.56 | +0.21 (+0.90%) | 1,104,900 |
| 18 Apr 2022 | CNY | 22.99 | 23.39 | 22.7 | 23.35 | 23.35 | +0.39 (+1.70%) | 984,792 |
| 15 Apr 2022 | CNY | 24.16 | 24.33 | 22.9 | 22.96 | 22.96 | -1.25 (-5.16%) | 2,163,596 |
| 14 Apr 2022 | CNY | 25.41 | 25.58 | 24.12 | 24.21 | 24.21 | -1.69 (-6.53%) | 2,889,496 |
| 13 Apr 2022 | CNY | 26.27 | 26.27 | 25.4 | 25.9 | 25.9 | -0.4 (-1.52%) | 2,032,269 |
| 12 Apr 2022 | CNY | 25.07 | 26.3 | 24.69 | 26.3 | 26.3 | +0.78 (+3.06%) | 2,571,771 |
| 11 Apr 2022 | CNY | 25.63 | 26.45 | 25.43 | 25.52 | 25.52 | +0.16 (+0.63%) | 2,520,742 |
| 8 Apr 2022 | CNY | 26.3 | 26.3 | 25.08 | 25.36 | 25.36 | -1.09 (-4.12%) | 2,609,598 |
| 7 Apr 2022 | CNY | 25.83 | 26.61 | 25.3 | 26.45 | 26.45 | +0.76 (+2.96%) | 3,610,000 |
| 6 Apr 2022 | CNY | 25.25 | 26.05 | 25.01 | 25.69 | 25.69 | -0.31 (-1.19%) | 2,693,692 |
