| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 24.86 | 25.17 | 24.6 | 25.13 | 25.13 | +0.08 (+0.32%) | 2,084,686 |
| 20 May 2022 | CNY | 25.35 | 25.53 | 24.8 | 25.05 | 25.05 | -0.22 (-0.87%) | 2,360,934 |
| 19 May 2022 | CNY | 24.7 | 25.49 | 24.37 | 25.27 | 25.27 | +0.18 (+0.72%) | 2,505,762 |
| 18 May 2022 | CNY | 24.57 | 25.56 | 24.56 | 25.09 | 25.09 | +0.63 (+2.58%) | 3,779,862 |
| 17 May 2022 | CNY | 25.3 | 25.75 | 24.2 | 24.46 | 24.46 | -0.96 (-3.78%) | 3,144,633 |
| 16 May 2022 | CNY | 25.99 | 26.3 | 25.1 | 25.42 | 25.42 | -0.31 (-1.20%) | 3,012,037 |
| 13 May 2022 | CNY | 25.74 | 26.39 | 25.48 | 25.73 | 25.73 | -0.01 (-0.04%) | 2,652,422 |
| 12 May 2022 | CNY | 25.71 | 26.43 | 25.14 | 25.74 | 25.74 | -0.48 (-1.83%) | 4,113,529 |
| 11 May 2022 | CNY | 27.31 | 27.62 | 26.15 | 26.22 | 26.22 | -1 (-3.67%) | 5,936,538 |
| 10 May 2022 | CNY | 26.09 | 27.85 | 25.91 | 27.22 | 27.22 | +0.57 (+2.14%) | 5,773,697 |
| 9 May 2022 | CNY | 27 | 27.39 | 25.8 | 26.65 | 26.65 | +0.23 (+0.87%) | 4,130,141 |
| 6 May 2022 | CNY | 25 | 27.46 | 24.76 | 26.42 | 26.42 | +0.54 (+2.09%) | 6,443,285 |
| 5 May 2022 | CNY | 24.22 | 26.52 | 24.22 | 25.88 | 25.88 | -15.12 (-36.88%) | 7,652,098 |
| 4 May 2022 | CNY | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
| 3 May 2022 | CNY | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
| 2 May 2022 | CNY | 41 | 41 | 41 | 41 | 41 | +16.97 (+70.62%) | 0 |
| 29 Apr 2022 | CNY | 23 | 24.34 | 22.93 | 24.03 | 24.03 | +1.12 (+4.89%) | 4,943,003 |
| 28 Apr 2022 | CNY | 23.66 | 24.09 | 22.72 | 22.91 | 22.91 | -1.19 (-4.94%) | 4,824,427 |
| 27 Apr 2022 | CNY | 23.04 | 24.53 | 22.8 | 24.1 | 24.1 | +0.3 (+1.26%) | 5,183,638 |
| 26 Apr 2022 | CNY | 24.79 | 25.4 | 23.23 | 23.8 | 23.8 | -2.59 (-9.81%) | 8,213,770 |
| 25 Apr 2022 | CNY | 31 | 31.98 | 26.05 | 26.39 | 26.39 | -4.45 (-14.43%) | 10,853,296 |
| 22 Apr 2022 | CNY | 26.99 | 30.84 | 26.99 | 30.84 | 30.84 | +5.14 (+20%) | 6,810,198 |
| 21 Apr 2022 | CNY | 26.58 | 27.2 | 25.25 | 25.7 | 25.7 | -0.9 (-3.38%) | 6,496,735 |
| 20 Apr 2022 | CNY | 28.3 | 28.79 | 26.5 | 26.6 | 26.6 | -2.35 (-8.12%) | 7,851,603 |
| 19 Apr 2022 | CNY | 27.6 | 29.62 | 27.6 | 28.95 | 28.95 | +0.18 (+0.63%) | 8,547,997 |
| 18 Apr 2022 | CNY | 28.27 | 30.6 | 27.16 | 28.77 | 28.77 | +0.24 (+0.84%) | 8,839,847 |
| 15 Apr 2022 | CNY | 30.53 | 31.28 | 28.5 | 28.53 | 28.53 | -3.97 (-12.22%) | 10,961,259 |
| 14 Apr 2022 | CNY | 34 | 36.2 | 31.5 | 32.5 | 32.5 | -4.51 (-12.19%) | 13,408,652 |
| 13 Apr 2022 | CNY | 33.08 | 43.03 | 32.8 | 37.01 | 37.01 | -6.79 (-15.50%) | 17,257,379 |
| 12 Apr 2022 | CNY | 43.8 | 43.8 | 43.8 | 43.8 | 43.8 | -0.8 (-1.79%) | 0 |
