| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 23.39 | 24.99 | 23.08 | 23.82 | 23.82 | +0.06 (+0.25%) | 12,893,039 |
| 18 May 2022 | CNY | 22.85 | 24 | 22.3 | 23.76 | 23.76 | +0.99 (+4.35%) | 8,541,510 |
| 17 May 2022 | CNY | 22.07 | 22.85 | 21.9 | 22.77 | 22.77 | +0.58 (+2.61%) | 5,910,604 |
| 16 May 2022 | CNY | 22.59 | 23.08 | 21.86 | 22.19 | 22.19 | -0.4 (-1.77%) | 6,459,152 |
| 13 May 2022 | CNY | 23.1 | 23.28 | 22.48 | 22.59 | 22.59 | -0.68 (-2.92%) | 5,508,148 |
| 12 May 2022 | CNY | 23.03 | 23.45 | 22.3 | 23.27 | 23.27 | -0.09 (-0.39%) | 7,842,151 |
| 11 May 2022 | CNY | 22.01 | 24.34 | 21.68 | 23.36 | 23.36 | +1.21 (+5.46%) | 14,860,352 |
| 10 May 2022 | CNY | 20.5 | 22.65 | 20.35 | 22.15 | 22.15 | +1.21 (+5.78%) | 10,883,329 |
| 9 May 2022 | CNY | 20.42 | 21.55 | 20.3 | 20.94 | 20.94 | +0.32 (+1.55%) | 7,852,004 |
| 6 May 2022 | CNY | 20.7 | 21.08 | 20.24 | 20.62 | 20.62 | -0.76 (-3.55%) | 7,557,404 |
| 5 May 2022 | CNY | 19.95 | 21.98 | 19.8 | 21.38 | 21.38 | +1.38 (+6.90%) | 12,923,519 |
| 29 Apr 2022 | CNY | 18.87 | 20.56 | 18.57 | 20 | 20 | +1.24 (+6.61%) | 10,713,213 |
| 28 Apr 2022 | CNY | 18.8 | 19.4 | 18.4 | 18.76 | 18.76 | -0.47 (-2.44%) | 10,028,659 |
| 27 Apr 2022 | CNY | 17 | 19.48 | 16.78 | 19.23 | 19.23 | +1.52 (+8.58%) | 13,622,467 |
| 26 Apr 2022 | CNY | 17.98 | 18.3 | 16.75 | 17.71 | 17.71 | -0.9 (-4.84%) | 13,110,276 |
| 25 Apr 2022 | CNY | 19.55 | 19.68 | 18.61 | 18.61 | 18.61 | -2.07 (-10.01%) | 6,782,500 |
| 22 Apr 2022 | CNY | 19.9 | 21 | 19.44 | 20.68 | 20.68 | +1.33 (+6.87%) | 20,731,060 |
| 21 Apr 2022 | CNY | 18.8 | 19.35 | 18.5 | 19.35 | 19.35 | +1.76 (+10.01%) | 3,758,888 |
| 20 Apr 2022 | CNY | 17.98 | 17.98 | 17.42 | 17.59 | 17.59 | -0.32 (-1.79%) | 1,803,111 |
| 19 Apr 2022 | CNY | 17.87 | 18.26 | 17.73 | 17.91 | 17.91 | -0.02 (-0.11%) | 2,788,700 |
| 18 Apr 2022 | CNY | 17.07 | 18.05 | 16.81 | 17.93 | 17.93 | +0.83 (+4.85%) | 4,223,197 |
| 15 Apr 2022 | CNY | 17.2 | 17.33 | 16.84 | 17.1 | 17.1 | -0.19 (-1.10%) | 2,075,404 |
| 14 Apr 2022 | CNY | 17.44 | 17.44 | 17.05 | 17.29 | 17.29 | +0.19 (+1.11%) | 1,783,845 |
| 13 Apr 2022 | CNY | 17.48 | 17.48 | 17.1 | 17.1 | 17.1 | -0.5 (-2.84%) | 1,709,800 |
| 12 Apr 2022 | CNY | 17.35 | 17.69 | 17.02 | 17.6 | 17.6 | +0.15 (+0.86%) | 2,358,100 |
| 11 Apr 2022 | CNY | 18.6 | 18.8 | 17.41 | 17.45 | 17.45 | -0.73 (-4.02%) | 4,099,855 |
| 8 Apr 2022 | CNY | 18.5 | 18.62 | 17.9 | 18.18 | 18.18 | -0.35 (-1.89%) | 3,322,800 |
| 7 Apr 2022 | CNY | 18.6 | 18.61 | 18.32 | 18.53 | 18.53 | -0.11 (-0.59%) | 2,542,597 |
| 6 Apr 2022 | CNY | 18.4 | 18.67 | 18.13 | 18.64 | 18.64 | +0.26 (+1.41%) | 2,904,833 |
| 1 Apr 2022 | CNY | 18.43 | 18.57 | 18.11 | 18.38 | 18.38 | -0.13 (-0.70%) | 2,671,901 |
