| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 18.5455 | 18.6182 | 17.4727 | 17.5 | 17.5 | -1.046 (-5.64%) | 489,052 |
| 23 May 2022 | CNY | 18.4364 | 18.7 | 18.2909 | 18.5455 | 18.5455 | +0.2 (+1.09%) | 441,700 |
| 20 May 2022 | CNY | 18.4091 | 18.5909 | 18.1909 | 18.3455 | 18.3455 | -0.064 (-0.35%) | 368,419 |
| 19 May 2022 | CNY | 18.3091 | 18.4909 | 18.0182 | 18.4091 | 18.4091 | +0.036 (+0.20%) | 308,717 |
| 18 May 2022 | CNY | 18.3727 | 18.6273 | 18.1091 | 18.3727 | 18.3727 | 0.0 (0.0%) | 484,899 |
| 17 May 2022 | CNY | 18.5909 | 18.5909 | 17.7455 | 18.3727 | 18.3727 | -0.073 (-0.39%) | 423,008 |
| 16 May 2022 | CNY | 18.5182 | 18.7091 | 18.1818 | 18.4455 | 18.4455 | -0.073 (-0.39%) | 390,564 |
| 13 May 2022 | CNY | 18.4727 | 18.7636 | 18.2909 | 18.5182 | 18.5182 | +0.009 (+0.05%) | 435,341 |
| 12 May 2022 | CNY | 18.2273 | 18.8182 | 18.0273 | 18.5091 | 18.5091 | +0.173 (+0.94%) | 613,943 |
| 11 May 2022 | CNY | 18.3364 | 18.5909 | 18.0636 | 18.3364 | 18.3364 | 0.0 (0.0%) | 706,143 |
| 10 May 2022 | CNY | 17.7909 | 18.3364 | 17.7909 | 18.3364 | 18.3364 | +0.2 (+1.10%) | 409,468 |
| 9 May 2022 | CNY | 17.7182 | 18.3909 | 17.2727 | 18.1364 | 18.1364 | +0.418 (+2.36%) | 593,132 |
| 6 May 2022 | CNY | 17.3546 | 18.0545 | 16.7273 | 17.7182 | 17.7182 | +0.055 (+0.31%) | 586,723 |
| 5 May 2022 | CNY | 16.9545 | 17.6909 | 16.7273 | 17.6636 | 17.6636 | +0.682 (+4.01%) | 832,426 |
| 29 Apr 2022 | CNY | 16.2546 | 16.9818 | 16.2546 | 16.9818 | 16.9818 | +0.736 (+4.53%) | 847,246 |
| 28 Apr 2022 | CNY | 16.3727 | 16.9909 | 16.1636 | 16.2455 | 16.2455 | +0.136 (+0.85%) | 998,336 |
| 27 Apr 2022 | CNY | 15.3455 | 16.1818 | 15.3455 | 16.1091 | 16.1091 | +0.055 (+0.34%) | 906,605 |
| 26 Apr 2022 | CNY | 17.4182 | 17.4182 | 16.0182 | 16.0545 | 16.0545 | -1.046 (-6.11%) | 721,706 |
| 25 Apr 2022 | CNY | 18.1636 | 18.1636 | 17.0273 | 17.1 | 17.1 | -1.355 (-7.34%) | 925,372 |
| 22 Apr 2022 | CNY | 18.6818 | 18.7636 | 18.2909 | 18.4545 | 18.4545 | -0.236 (-1.26%) | 618,471 |
| 21 Apr 2022 | CNY | 19.0455 | 19.1727 | 18.4364 | 18.6909 | 18.6909 | -0.409 (-2.14%) | 690,765 |
| 20 Apr 2022 | CNY | 19.1909 | 19.5 | 18.7546 | 19.1 | 19.1 | -0.036 (-0.19%) | 535,704 |
| 19 Apr 2022 | CNY | 19.2727 | 19.4909 | 18.9636 | 19.1364 | 19.1364 | +0.1 (+0.53%) | 437,956 |
| 18 Apr 2022 | CNY | 18.8273 | 19.5182 | 18.5727 | 19.0364 | 19.0364 | +0.127 (+0.67%) | 447,901 |
| 15 Apr 2022 | CNY | 19.6364 | 19.6545 | 18.9 | 18.9091 | 18.9091 | -0.727 (-3.70%) | 552,565 |
| 14 Apr 2022 | CNY | 19.7273 | 19.9182 | 19.6 | 19.6364 | 19.6364 | -0.109 (-0.55%) | 380,789 |
| 13 Apr 2022 | CNY | 19.8455 | 20.0364 | 19.5091 | 19.7455 | 19.7455 | -0.282 (-1.41%) | 519,392 |
| 12 Apr 2022 | CNY | 19.5636 | 20.0273 | 19.3636 | 20.0273 | 20.0273 | +0.464 (+2.37%) | 413,072 |
| 11 Apr 2022 | CNY | 20.6182 | 20.6182 | 19.4273 | 19.5636 | 19.5636 | -0.7 (-3.45%) | 624,644 |
| 8 Apr 2022 | CNY | 20.4091 | 20.6545 | 19.9818 | 20.2636 | 20.2636 | -0.127 (-0.62%) | 552,788 |
