| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 22.25 | 24.18 | 22.06 | 23.26 | 23.26 | +0.7 (+3.10%) | 6,828,905 |
| 16 May 2022 | CNY | 22.8 | 22.92 | 22.2 | 22.56 | 22.56 | +0.18 (+0.80%) | 3,754,138 |
| 13 May 2022 | CNY | 23 | 23 | 22.1 | 22.38 | 22.38 | -0.38 (-1.67%) | 4,588,443 |
| 12 May 2022 | CNY | 21.5 | 23.16 | 21.5 | 22.76 | 22.76 | +0.7 (+3.17%) | 7,946,118 |
| 11 May 2022 | CNY | 21.27 | 23.56 | 21.23 | 22.06 | 22.06 | +0.39 (+1.80%) | 10,019,246 |
| 10 May 2022 | CNY | 20.53 | 22.24 | 20.21 | 21.67 | 21.67 | +1.06 (+5.14%) | 8,032,618 |
| 9 May 2022 | CNY | 20.24 | 20.68 | 19.95 | 20.61 | 20.61 | +0.13 (+0.63%) | 4,171,094 |
| 6 May 2022 | CNY | 20 | 20.9 | 19.74 | 20.48 | 20.48 | -0.35 (-1.68%) | 5,639,310 |
| 5 May 2022 | CNY | 19.9 | 21.4 | 19.89 | 20.83 | 20.83 | +1.4 (+7.21%) | 7,719,132 |
| 29 Apr 2022 | CNY | 18.88 | 19.73 | 18.69 | 19.43 | 19.43 | +0.38 (+1.99%) | 6,198,135 |
| 28 Apr 2022 | CNY | 18.34 | 19.79 | 18.21 | 19.05 | 19.05 | +0.35 (+1.87%) | 6,889,524 |
| 27 Apr 2022 | CNY | 17.11 | 19.01 | 17.1 | 18.7 | 18.7 | +0.95 (+5.35%) | 5,918,213 |
| 26 Apr 2022 | CNY | 19.3 | 19.5 | 17.64 | 17.75 | 17.75 | -1.52 (-7.89%) | 5,782,830 |
| 25 Apr 2022 | CNY | 20.16 | 20.95 | 18.8 | 19.27 | 19.27 | -1.45 (-7.00%) | 7,310,246 |
| 22 Apr 2022 | CNY | 20.1 | 21.55 | 20.08 | 20.72 | 20.72 | +0.99 (+5.02%) | 8,514,196 |
| 21 Apr 2022 | CNY | 19.82 | 20.25 | 19.38 | 19.73 | 19.73 | -0.25 (-1.25%) | 4,356,161 |
| 20 Apr 2022 | CNY | 20.5 | 20.9 | 19.89 | 19.98 | 19.98 | -1.24 (-5.84%) | 6,870,230 |
| 19 Apr 2022 | CNY | 21.88 | 22.26 | 21.07 | 21.22 | 21.22 | -0.53 (-2.44%) | 6,352,116 |
| 18 Apr 2022 | CNY | 20.5 | 22.5 | 20.46 | 21.75 | 21.75 | +1.38 (+6.77%) | 8,517,132 |
| 15 Apr 2022 | CNY | 20.5 | 20.74 | 19.97 | 20.37 | 20.37 | -0.69 (-3.28%) | 6,511,125 |
| 14 Apr 2022 | CNY | 21.36 | 21.98 | 21.04 | 21.06 | 21.06 | -0.15 (-0.71%) | 5,315,276 |
| 13 Apr 2022 | CNY | 22.75 | 22.75 | 21.09 | 21.21 | 21.21 | -1.64 (-7.18%) | 7,947,466 |
| 12 Apr 2022 | CNY | 22.1 | 23.47 | 22.06 | 22.85 | 22.85 | +0.16 (+0.71%) | 7,036,716 |
| 11 Apr 2022 | CNY | 23.68 | 24.39 | 22.62 | 22.69 | 22.69 | -2.68 (-10.56%) | 9,558,402 |
| 8 Apr 2022 | CNY | 27.85 | 28.36 | 25.25 | 25.37 | 25.37 | -5.03 (-16.55%) | 15,048,394 |
| 7 Apr 2022 | CNY | 29.99 | 35 | 28.88 | 30.4 | 30.4 | 0.0 (0.0%) | 22,683,609 |
