| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 20 | 20.2 | 18.7 | 18.8 | 18.8 | -1.3 (-6.47%) | 16,393,397 |
| 23 May 2022 | CNY | 19.77 | 20.4 | 19.66 | 20.1 | 20.1 | +0.41 (+2.08%) | 16,231,097 |
| 20 May 2022 | CNY | 19.5 | 19.85 | 19.4 | 19.69 | 19.69 | +0.08 (+0.41%) | 13,697,912 |
| 19 May 2022 | CNY | 19.3 | 19.93 | 19.18 | 19.61 | 19.61 | -0.26 (-1.31%) | 15,357,818 |
| 18 May 2022 | CNY | 20.3 | 20.94 | 19.86 | 19.87 | 19.87 | +0.01 (+0.05%) | 24,241,844 |
| 17 May 2022 | CNY | 20.39 | 20.39 | 19.14 | 19.86 | 19.86 | -0.62 (-3.03%) | 20,666,207 |
| 16 May 2022 | CNY | 20 | 20.99 | 19.41 | 20.48 | 20.48 | +0.68 (+3.43%) | 25,548,205 |
| 13 May 2022 | CNY | 20.42 | 20.5 | 19.66 | 19.8 | 19.8 | -0.58 (-2.85%) | 17,079,334 |
| 12 May 2022 | CNY | 19.3 | 21.06 | 19.21 | 20.38 | 20.38 | +0.71 (+3.61%) | 24,872,749 |
| 11 May 2022 | CNY | 19.88 | 20.57 | 19.67 | 19.67 | 19.67 | -0.42 (-2.09%) | 22,586,518 |
| 10 May 2022 | CNY | 19.27 | 20.5 | 19.15 | 20.09 | 20.09 | +0.33 (+1.67%) | 21,328,414 |
| 9 May 2022 | CNY | 19.45 | 20.58 | 19.31 | 19.76 | 19.76 | -0.11 (-0.55%) | 19,996,557 |
| 6 May 2022 | CNY | 19.35 | 20.83 | 18.6 | 19.87 | 19.87 | +0.39 (+2.00%) | 31,524,332 |
| 5 May 2022 | CNY | 17.79 | 19.48 | 17.7 | 19.48 | 19.48 | +1.77 (+9.99%) | 16,485,009 |
| 29 Apr 2022 | CNY | 17.47 | 18 | 17.28 | 17.71 | 17.71 | +0.39 (+2.25%) | 18,032,536 |
| 28 Apr 2022 | CNY | 17.68 | 18.18 | 17.25 | 17.32 | 17.32 | -1.04 (-5.66%) | 22,965,055 |
| 27 Apr 2022 | CNY | 16.28 | 18.56 | 15.9 | 18.36 | 18.36 | +1.39 (+8.19%) | 31,594,035 |
| 26 Apr 2022 | CNY | 18.52 | 18.84 | 16.97 | 16.97 | 16.97 | -1.88 (-9.97%) | 25,022,073 |
| 25 Apr 2022 | CNY | 19.05 | 20 | 18.85 | 18.85 | 18.85 | -2.09 (-9.98%) | 18,988,842 |
| 22 Apr 2022 | CNY | 22.74 | 23.27 | 20.94 | 20.94 | 20.94 | -2.33 (-10.01%) | 32,819,995 |
| 21 Apr 2022 | CNY | 24.61 | 25.34 | 23 | 23.27 | 23.27 | -2.23 (-8.75%) | 33,880,714 |
| 20 Apr 2022 | CNY | 26.71 | 27.5 | 25 | 25.5 | 25.5 | -0.18 (-0.70%) | 33,701,336 |
| 19 Apr 2022 | CNY | 25.97 | 27.3 | 25.01 | 25.68 | 25.68 | -0.72 (-2.73%) | 34,193,244 |
| 18 Apr 2022 | CNY | 24.48 | 26.66 | 23.5 | 26.4 | 26.4 | +0.8 (+3.13%) | 34,681,948 |
| 15 Apr 2022 | CNY | 26 | 28.2 | 25.48 | 25.6 | 25.6 | -0.65 (-2.48%) | 50,004,555 |
| 14 Apr 2022 | CNY | 23.6 | 26.25 | 23.18 | 26.25 | 26.25 | +2.39 (+10.02%) | 43,282,362 |
| 13 Apr 2022 | CNY | 23.29 | 25 | 22.8 | 23.86 | 23.86 | -0.22 (-0.91%) | 35,438,296 |
| 12 Apr 2022 | CNY | 23 | 25.5 | 22.99 | 24.08 | 24.08 | +0.07 (+0.29%) | 39,246,750 |
| 11 Apr 2022 | CNY | 25.39 | 25.39 | 24.01 | 24.01 | 24.01 | -2.67 (-10.01%) | 27,859,881 |
| 8 Apr 2022 | CNY | 23.04 | 26.68 | 22.36 | 26.68 | 26.68 | +2.43 (+10.02%) | 54,437,604 |
