| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 21.33 | 21.58 | 20.54 | 21.56 | 21.56 | +0.22 (+1.03%) | 255,749 |
| 18 May 2022 | CNY | 21.22 | 21.69 | 21.12 | 21.34 | 21.34 | +0.01 (+0.05%) | 290,088 |
| 17 May 2022 | CNY | 21.15 | 21.38 | 20.7 | 21.33 | 21.33 | +0.01 (+0.05%) | 333,920 |
| 16 May 2022 | CNY | 21.5 | 21.73 | 21.13 | 21.32 | 21.32 | +0.02 (+0.09%) | 243,205 |
| 13 May 2022 | CNY | 21.29 | 21.57 | 21.14 | 21.3 | 21.3 | -0.09 (-0.42%) | 278,600 |
| 12 May 2022 | CNY | 20.88 | 21.94 | 20.78 | 21.39 | 21.39 | +0.51 (+2.44%) | 428,694 |
| 11 May 2022 | CNY | 21.09 | 21.68 | 20.82 | 20.88 | 20.88 | -0.2 (-0.95%) | 405,792 |
| 10 May 2022 | CNY | 20.67 | 21.09 | 20.46 | 21.08 | 21.08 | +0.33 (+1.59%) | 250,885 |
| 9 May 2022 | CNY | 20.51 | 21.11 | 20.47 | 20.75 | 20.75 | +0.28 (+1.37%) | 215,997 |
| 6 May 2022 | CNY | 20.62 | 20.73 | 20.18 | 20.47 | 20.47 | -0.36 (-1.73%) | 192,900 |
| 5 May 2022 | CNY | 20.35 | 21.15 | 20.35 | 20.83 | 20.83 | +0.27 (+1.31%) | 346,832 |
| 29 Apr 2022 | CNY | 19.33 | 20.72 | 19.33 | 20.56 | 20.56 | +1.03 (+5.27%) | 536,686 |
| 28 Apr 2022 | CNY | 19.93 | 20 | 19.24 | 19.53 | 19.53 | -0.5 (-2.50%) | 378,089 |
| 27 Apr 2022 | CNY | 19.76 | 20.11 | 18.59 | 20.03 | 20.03 | +0.31 (+1.57%) | 499,850 |
| 26 Apr 2022 | CNY | 21.26 | 21.26 | 19.35 | 19.72 | 19.72 | -1.28 (-6.10%) | 481,445 |
| 25 Apr 2022 | CNY | 22.05 | 22.05 | 20.5 | 21 | 21 | -1.25 (-5.62%) | 687,809 |
| 22 Apr 2022 | CNY | 21.89 | 22.49 | 21.48 | 22.25 | 22.25 | +0.12 (+0.54%) | 662,368 |
| 21 Apr 2022 | CNY | 22.66 | 22.98 | 21.89 | 22.13 | 22.13 | -0.72 (-3.15%) | 373,690 |
| 20 Apr 2022 | CNY | 22.98 | 23.37 | 22.74 | 22.85 | 22.85 | -0.36 (-1.55%) | 205,480 |
| 19 Apr 2022 | CNY | 23.55 | 23.55 | 22.99 | 23.21 | 23.21 | -0.13 (-0.56%) | 253,922 |
| 18 Apr 2022 | CNY | 22.98 | 23.65 | 22.63 | 23.34 | 23.34 | +0.13 (+0.56%) | 246,762 |
| 15 Apr 2022 | CNY | 22.98 | 23.6 | 22.5 | 23.21 | 23.21 | +0.16 (+0.69%) | 471,971 |
| 14 Apr 2022 | CNY | 22.69 | 23.22 | 22.69 | 23.05 | 23.05 | +0.36 (+1.59%) | 335,242 |
| 13 Apr 2022 | CNY | 22.87 | 22.96 | 22.3 | 22.69 | 22.69 | -0.11 (-0.48%) | 364,239 |
| 12 Apr 2022 | CNY | 22.4 | 22.93 | 22.28 | 22.8 | 22.8 | +0.29 (+1.29%) | 310,282 |
| 11 Apr 2022 | CNY | 23.58 | 23.58 | 22.42 | 22.51 | 22.51 | -1.07 (-4.54%) | 607,149 |
| 8 Apr 2022 | CNY | 24.48 | 24.55 | 23.45 | 23.58 | 23.58 | -0.74 (-3.04%) | 494,616 |
| 7 Apr 2022 | CNY | 24.8 | 24.8 | 24.3 | 24.32 | 24.32 | -0.48 (-1.94%) | 342,373 |
| 6 Apr 2022 | CNY | 24.61 | 24.98 | 24.57 | 24.8 | 24.8 | +0.05 (+0.20%) | 378,804 |
| 1 Apr 2022 | CNY | 25.5 | 25.5 | 24.7 | 24.75 | 24.75 | -1.03 (-4.00%) | 938,303 |
