| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 20.74 | 22.77 | 20.61 | 21.73 | 21.73 | +0.99 (+4.77%) | 5,648,548 |
| 19 May 2022 | CNY | 20.67 | 21.09 | 20.45 | 20.74 | 20.74 | -0.189 (-0.90%) | 2,353,252 |
| 19 May 2022 |
|
|||||||
| 18 May 2022 | CNY | 21.0714 | 21.3357 | 20.8571 | 20.9286 | 20.9286 | +0.107 (+0.51%) | 3,172,899 |
| 17 May 2022 | CNY | 21.0786 | 21.0786 | 20.5 | 20.8214 | 20.8214 | -0.157 (-0.75%) | 1,913,889 |
| 16 May 2022 | CNY | 20.85 | 21.0714 | 20.6429 | 20.9786 | 20.9786 | +0.143 (+0.69%) | 2,024,954 |
| 13 May 2022 | CNY | 20.8786 | 21 | 20.6071 | 20.8357 | 20.8357 | +0.014 (+0.07%) | 2,067,548 |
| 12 May 2022 | CNY | 20.5357 | 21.1786 | 20.5357 | 20.8214 | 20.8214 | +0.3 (+1.46%) | 2,495,904 |
| 11 May 2022 | CNY | 20.3286 | 21.2357 | 20.3286 | 20.5214 | 20.5214 | +0.193 (+0.95%) | 3,245,320 |
| 10 May 2022 | CNY | 19.8571 | 20.4643 | 19.4357 | 20.3286 | 20.3286 | +0.329 (+1.64%) | 2,466,665 |
| 9 May 2022 | CNY | 19.7214 | 20.2714 | 19.65 | 20 | 20 | -0.021 (-0.11%) | 2,624,325 |
| 6 May 2022 | CNY | 19.4214 | 20.4643 | 19.1786 | 20.0214 | 20.0214 | 0.0 (0.0%) | 2,538,736 |
| 5 May 2022 | CNY | 20 | 20.2786 | 19.6786 | 20.0214 | 20.0214 | -0.193 (-0.95%) | 3,024,502 |
| 29 Apr 2022 | CNY | 19.0786 | 20.3929 | 18.7857 | 20.2143 | 20.2143 | +1.429 (+7.60%) | 4,105,088 |
| 28 Apr 2022 | CNY | 18.9429 | 19.1643 | 18.6571 | 18.7857 | 18.7857 | -0.493 (-2.56%) | 2,990,842 |
| 27 Apr 2022 | CNY | 17.7857 | 19.2857 | 17.6286 | 19.2786 | 19.2786 | +1.207 (+6.68%) | 3,701,391 |
| 26 Apr 2022 | CNY | 18.8357 | 19.1357 | 18.0643 | 18.0714 | 18.0714 | -0.671 (-3.58%) | 3,903,685 |
| 25 Apr 2022 | CNY | 20.8286 | 21.0357 | 18.6071 | 18.7429 | 18.7429 | -2.529 (-11.89%) | 5,572,928 |
| 22 Apr 2022 | CNY | 21.9214 | 22.0429 | 21.25 | 21.2714 | 21.2714 | -0.693 (-3.15%) | 2,552,144 |
| 21 Apr 2022 | CNY | 23.4286 | 23.65 | 21.9571 | 21.9643 | 21.9643 | -1.557 (-6.62%) | 3,925,142 |
| 20 Apr 2022 | CNY | 23.7929 | 24.0071 | 23.3357 | 23.5214 | 23.5214 | -0.143 (-0.60%) | 2,261,879 |
| 19 Apr 2022 | CNY | 24.1429 | 24.5357 | 23.5714 | 23.6643 | 23.6643 | -0.507 (-2.10%) | 3,628,086 |
| 18 Apr 2022 | CNY | 23.9643 | 24.7429 | 23.5571 | 24.1714 | 24.1714 | +0.057 (+0.24%) | 3,323,462 |
| 15 Apr 2022 | CNY | 23.5357 | 24.5357 | 23.2214 | 24.1143 | 24.1143 | +0.6 (+2.55%) | 3,659,359 |
| 14 Apr 2022 | CNY | 24.1429 | 24.1571 | 23.4214 | 23.5143 | 23.5143 | -0.471 (-1.97%) | 3,414,747 |
| 13 Apr 2022 | CNY | 22.8643 | 25.35 | 22.0571 | 23.9857 | 23.9857 | +1.057 (+4.61%) | 5,526,834 |
| 12 Apr 2022 | CNY | 22.7714 | 22.9857 | 21.9 | 22.9286 | 22.9286 | -0.136 (-0.59%) | 3,459,071 |
| 11 Apr 2022 | CNY | 24.1429 | 25.4929 | 22.9429 | 23.0643 | 23.0643 | -0.507 (-2.15%) | 3,807,490 |
| 8 Apr 2022 | CNY | 23.9286 | 23.9643 | 23.1 | 23.5714 | 23.5714 | -0.393 (-1.64%) | 2,014,959 |
| 7 Apr 2022 | CNY | 24.2857 | 24.5214 | 23.9429 | 23.9643 | 23.9643 | -0.686 (-2.78%) | 1,710,872 |
| 6 Apr 2022 | CNY | 24.1429 | 24.7857 | 24.0357 | 24.65 | 24.65 | +0.486 (+2.01%) | 1,905,682 |
