| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 20.69 | 21.2 | 20.4 | 20.99 | 20.99 | -0.17 (-0.80%) | 2,108,600 |
| 18 May 2022 | CNY | 21.95 | 22.18 | 21.07 | 21.16 | 21.16 | -0.84 (-3.82%) | 3,443,700 |
| 17 May 2022 | CNY | 21.08 | 23.03 | 20.69 | 22 | 22 | +0.97 (+4.61%) | 4,542,600 |
| 16 May 2022 | CNY | 21.22 | 21.43 | 20.8 | 21.03 | 21.03 | -0.13 (-0.61%) | 1,824,500 |
| 13 May 2022 | CNY | 21.43 | 21.69 | 20.98 | 21.16 | 21.16 | -0.13 (-0.61%) | 1,990,700 |
| 12 May 2022 | CNY | 20.82 | 21.35 | 20.4 | 21.29 | 21.29 | +0.67 (+3.25%) | 3,778,900 |
| 11 May 2022 | CNY | 20.85 | 21.3 | 20.53 | 20.62 | 20.62 | -0.03 (-0.15%) | 3,868,925 |
| 10 May 2022 | CNY | 20.54 | 20.67 | 20.01 | 20.65 | 20.65 | +0.29 (+1.42%) | 3,141,166 |
| 9 May 2022 | CNY | 20.22 | 20.85 | 20.08 | 20.36 | 20.36 | +0.04 (+0.20%) | 3,285,073 |
| 6 May 2022 | CNY | 20.33 | 21.09 | 20.11 | 20.32 | 20.32 | -0.23 (-1.12%) | 5,096,100 |
| 5 May 2022 | CNY | 18.49 | 20.55 | 18.25 | 20.55 | 20.55 | +1.87 (+10.01%) | 3,813,423 |
| 29 Apr 2022 | CNY | 18.44 | 18.86 | 18.13 | 18.68 | 18.68 | +0.38 (+2.08%) | 3,315,125 |
| 28 Apr 2022 | CNY | 19.04 | 19.28 | 17.81 | 18.3 | 18.3 | -0.87 (-4.54%) | 4,012,100 |
| 27 Apr 2022 | CNY | 17.77 | 19.26 | 17.41 | 19.17 | 19.17 | +0.96 (+5.27%) | 3,385,800 |
| 26 Apr 2022 | CNY | 20.27 | 20.44 | 17.84 | 18.21 | 18.21 | -1.61 (-8.12%) | 4,858,216 |
| 25 Apr 2022 | CNY | 20.43 | 21.34 | 19.65 | 19.82 | 19.82 | -1.22 (-5.80%) | 4,706,428 |
| 22 Apr 2022 | CNY | 20.74 | 21.13 | 20.21 | 21.04 | 21.04 | -0.13 (-0.61%) | 6,306,395 |
| 21 Apr 2022 | CNY | 20.72 | 21.59 | 20.4 | 21.17 | 21.17 | +0.35 (+1.68%) | 7,967,780 |
| 20 Apr 2022 | CNY | 20.77 | 21.24 | 20.36 | 20.82 | 20.82 | +0.66 (+3.27%) | 7,847,265 |
| 19 Apr 2022 | CNY | 20.16 | 20.16 | 19.98 | 20.16 | 20.16 | +1.83 (+9.98%) | 1,619,800 |
| 18 Apr 2022 | CNY | 17.63 | 18.48 | 17.33 | 18.33 | 18.33 | +0.75 (+4.27%) | 2,356,500 |
| 15 Apr 2022 | CNY | 18.11 | 18.4 | 17.41 | 17.58 | 17.58 | -0.86 (-4.66%) | 2,598,900 |
| 14 Apr 2022 | CNY | 19.09 | 19.1 | 18.23 | 18.44 | 18.44 | -0.46 (-2.43%) | 2,721,100 |
| 13 Apr 2022 | CNY | 19.32 | 19.65 | 18.9 | 18.9 | 18.9 | -0.37 (-1.92%) | 1,674,400 |
| 12 Apr 2022 | CNY | 19.33 | 19.5 | 18.91 | 19.27 | 19.27 | -0.13 (-0.67%) | 1,307,500 |
| 11 Apr 2022 | CNY | 20.28 | 20.28 | 19 | 19.4 | 19.4 | -0.9 (-4.43%) | 1,898,000 |
| 8 Apr 2022 | CNY | 20.41 | 20.53 | 20.01 | 20.3 | 20.3 | -0.12 (-0.59%) | 1,085,400 |
| 7 Apr 2022 | CNY | 20.71 | 20.74 | 20.3 | 20.42 | 20.42 | -0.36 (-1.73%) | 1,374,000 |
| 6 Apr 2022 | CNY | 20.51 | 21.08 | 20.42 | 20.78 | 20.78 | +0.01 (+0.05%) | 1,627,800 |
| 1 Apr 2022 | CNY | 21.33 | 21.34 | 20.74 | 20.77 | 20.77 | -0.57 (-2.67%) | 2,255,731 |
