| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 17 | 17.55 | 16.92 | 17.51 | 17.51 | +0.16 (+0.92%) | 912,787 |
| 18 May 2022 | CNY | 17.27 | 17.52 | 17.15 | 17.35 | 17.35 | +0.08 (+0.46%) | 779,098 |
| 17 May 2022 | CNY | 17.6 | 17.6 | 17.03 | 17.27 | 17.27 | -0.1 (-0.58%) | 799,758 |
| 16 May 2022 | CNY | 17.68 | 17.95 | 17.3 | 17.37 | 17.37 | -0.31 (-1.75%) | 948,608 |
| 13 May 2022 | CNY | 17.84 | 17.99 | 17.52 | 17.68 | 17.68 | -0.14 (-0.79%) | 1,148,412 |
| 12 May 2022 | CNY | 17.51 | 17.98 | 17.5 | 17.82 | 17.82 | +0.13 (+0.73%) | 1,494,638 |
| 11 May 2022 | CNY | 17.53 | 18.26 | 17.53 | 17.69 | 17.69 | +0.19 (+1.09%) | 2,179,501 |
| 10 May 2022 | CNY | 17.28 | 17.58 | 16.76 | 17.5 | 17.5 | +0.38 (+2.22%) | 1,593,384 |
| 9 May 2022 | CNY | 16.93 | 17.45 | 16.81 | 17.12 | 17.12 | +0.12 (+0.71%) | 1,425,909 |
| 6 May 2022 | CNY | 16.35 | 17.3 | 16.25 | 17 | 17 | +0.4 (+2.41%) | 2,488,010 |
| 5 May 2022 | CNY | 16 | 16.98 | 15.95 | 16.6 | 16.6 | +0.65 (+4.08%) | 2,334,981 |
| 29 Apr 2022 | CNY | 15.28 | 16.55 | 15.28 | 15.95 | 15.95 | +0.68 (+4.45%) | 2,371,797 |
| 28 Apr 2022 | CNY | 15.35 | 16.22 | 15.17 | 15.27 | 15.27 | +0.19 (+1.26%) | 3,080,959 |
| 27 Apr 2022 | CNY | 13.83 | 15.19 | 13.83 | 15.08 | 15.08 | +0.33 (+2.24%) | 2,378,284 |
| 26 Apr 2022 | CNY | 15.23 | 15.89 | 14.53 | 14.75 | 14.75 | -0.45 (-2.96%) | 1,464,676 |
| 25 Apr 2022 | CNY | 16.46 | 16.95 | 15.2 | 15.2 | 15.2 | -1.55 (-9.25%) | 1,595,544 |
| 22 Apr 2022 | CNY | 16.34 | 17.34 | 16.34 | 16.75 | 16.75 | +0.07 (+0.42%) | 1,137,868 |
| 21 Apr 2022 | CNY | 17.98 | 18.35 | 16.66 | 16.68 | 16.68 | -1.12 (-6.29%) | 1,885,673 |
| 20 Apr 2022 | CNY | 17.87 | 18.09 | 17.67 | 17.8 | 17.8 | -0.07 (-0.39%) | 1,310,740 |
| 19 Apr 2022 | CNY | 17.4 | 17.87 | 17.34 | 17.87 | 17.87 | +0.39 (+2.23%) | 1,177,839 |
| 18 Apr 2022 | CNY | 17.1 | 17.54 | 17.04 | 17.48 | 17.48 | +0.23 (+1.33%) | 968,261 |
| 15 Apr 2022 | CNY | 17.49 | 17.89 | 17.18 | 17.25 | 17.25 | -0.02 (-0.12%) | 1,478,400 |
| 14 Apr 2022 | CNY | 17.17 | 17.46 | 17.17 | 17.27 | 17.27 | +0.13 (+0.76%) | 574,855 |
| 13 Apr 2022 | CNY | 17.68 | 17.68 | 17.07 | 17.14 | 17.14 | -0.44 (-2.50%) | 824,062 |
| 12 Apr 2022 | CNY | 17.21 | 17.63 | 17 | 17.58 | 17.58 | +0.37 (+2.15%) | 794,200 |
| 11 Apr 2022 | CNY | 17.84 | 17.84 | 17.04 | 17.21 | 17.21 | -0.68 (-3.80%) | 1,029,275 |
| 8 Apr 2022 | CNY | 18.22 | 18.4 | 17.7 | 17.89 | 17.89 | -0.4 (-2.19%) | 1,150,400 |
| 7 Apr 2022 | CNY | 18.91 | 18.94 | 18.29 | 18.29 | 18.29 | -0.68 (-3.58%) | 1,252,700 |
| 6 Apr 2022 | CNY | 18.95 | 19.13 | 18.82 | 18.97 | 18.97 | +0.02 (+0.11%) | 815,712 |
| 1 Apr 2022 | CNY | 19.6 | 19.6 | 18.83 | 18.95 | 18.95 | -0.65 (-3.32%) | 1,626,758 |
