| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 16.37 | 16.74 | 16.18 | 16.6 | 16.6 | +0.35 (+2.15%) | 22,021,061 |
| 19 May 2022 | CNY | 15.56 | 16.47 | 15.45 | 16.25 | 16.25 | +0.43 (+2.72%) | 21,347,014 |
| 18 May 2022 | CNY | 15.99 | 16.18 | 15.79 | 15.82 | 15.82 | -0.22 (-1.37%) | 17,013,874 |
| 17 May 2022 | CNY | 15.62 | 16.33 | 15.51 | 16.04 | 16.04 | +0.39 (+2.49%) | 29,279,196 |
| 16 May 2022 | CNY | 15.81 | 16.1 | 15.58 | 15.65 | 15.65 | +0.04 (+0.26%) | 13,767,044 |
| 13 May 2022 | CNY | 15.67 | 15.81 | 15.37 | 15.61 | 15.61 | +0.02 (+0.13%) | 13,624,209 |
| 12 May 2022 | CNY | 15.35 | 15.98 | 15.34 | 15.59 | 15.59 | -0.09 (-0.57%) | 19,353,319 |
| 11 May 2022 | CNY | 15.65 | 16.28 | 15.5 | 15.68 | 15.68 | -0.07 (-0.44%) | 27,085,396 |
| 10 May 2022 | CNY | 15.04 | 15.97 | 15 | 15.75 | 15.75 | +0.18 (+1.16%) | 30,551,807 |
| 9 May 2022 | CNY | 15.06 | 15.97 | 14.58 | 15.57 | 15.57 | +1.05 (+7.23%) | 37,444,474 |
| 6 May 2022 | CNY | 14.22 | 14.82 | 14.05 | 14.52 | 14.52 | -0.15 (-1.02%) | 15,590,338 |
| 5 May 2022 | CNY | 14.53 | 14.86 | 14.21 | 14.67 | 14.67 | +0.4 (+2.80%) | 19,789,151 |
| 29 Apr 2022 | CNY | 13.72 | 14.5 | 13.47 | 14.27 | 14.27 | +0.69 (+5.08%) | 22,609,229 |
| 28 Apr 2022 | CNY | 13.34 | 14.2 | 13.34 | 13.58 | 13.58 | +0.06 (+0.44%) | 27,406,908 |
| 27 Apr 2022 | CNY | 11.96 | 13.55 | 11.93 | 13.52 | 13.52 | +1.19 (+9.65%) | 28,288,347 |
| 26 Apr 2022 | CNY | 13.03 | 13.15 | 12.24 | 12.33 | 12.33 | -0.82 (-6.24%) | 23,869,826 |
| 25 Apr 2022 | CNY | 14.16 | 14.27 | 13.15 | 13.15 | 13.15 | -1.46 (-9.99%) | 23,533,046 |
| 22 Apr 2022 | CNY | 15 | 15.2 | 14.59 | 14.61 | 14.61 | -0.55 (-3.63%) | 18,008,296 |
| 21 Apr 2022 | CNY | 16.25 | 16.45 | 15.05 | 15.16 | 15.16 | -1.06 (-6.54%) | 18,948,208 |
| 20 Apr 2022 | CNY | 16.76 | 17 | 16.16 | 16.22 | 16.22 | -0.73 (-4.31%) | 14,033,797 |
| 19 Apr 2022 | CNY | 16.67 | 17.1 | 16.48 | 16.95 | 16.95 | +0.34 (+2.05%) | 15,530,952 |
| 18 Apr 2022 | CNY | 16.47 | 16.74 | 16.06 | 16.61 | 16.61 | +0.09 (+0.54%) | 9,131,811 |
| 15 Apr 2022 | CNY | 16.8 | 16.85 | 16.4 | 16.52 | 16.52 | -0.43 (-2.54%) | 12,706,129 |
| 14 Apr 2022 | CNY | 16.75 | 17.14 | 16.64 | 16.95 | 16.95 | +0.32 (+1.92%) | 17,472,310 |
| 13 Apr 2022 | CNY | 16.78 | 17.12 | 16.43 | 16.63 | 16.63 | -0.2 (-1.19%) | 16,934,898 |
| 12 Apr 2022 | CNY | 16.41 | 16.93 | 16.4 | 16.83 | 16.83 | +0.35 (+2.12%) | 18,807,127 |
| 11 Apr 2022 | CNY | 17.77 | 17.78 | 16.4 | 16.48 | 16.48 | -1.42 (-7.93%) | 27,442,556 |
| 8 Apr 2022 | CNY | 18.45 | 18.52 | 17.52 | 17.9 | 17.9 | -0.49 (-2.66%) | 22,366,468 |
| 7 Apr 2022 | CNY | 18.69 | 19 | 18.3 | 18.39 | 18.39 | -0.49 (-2.60%) | 17,625,305 |
| 6 Apr 2022 | CNY | 19.28 | 19.28 | 18.49 | 18.88 | 18.88 | -0.41 (-2.13%) | 19,861,262 |
