| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 16.68 | 16.85 | 16.53 | 16.75 | 16.75 | -0.11 (-0.65%) | 2,472,440 |
| 18 May 2022 | CNY | 16.5 | 17.14 | 16.4 | 16.86 | 16.86 | +0.38 (+2.31%) | 3,165,703 |
| 17 May 2022 | CNY | 16.4 | 16.7 | 16.25 | 16.48 | 16.48 | +0.12 (+0.73%) | 2,507,735 |
| 16 May 2022 | CNY | 16.65 | 16.66 | 16.1 | 16.36 | 16.36 | -0.21 (-1.27%) | 3,630,672 |
| 13 May 2022 | CNY | 15.78 | 16.68 | 15.78 | 16.57 | 16.57 | +0.81 (+5.14%) | 4,829,783 |
| 12 May 2022 | CNY | 15.2 | 15.83 | 15.06 | 15.76 | 15.76 | +0.53 (+3.48%) | 4,308,898 |
| 11 May 2022 | CNY | 15.25 | 15.55 | 15.1 | 15.23 | 15.23 | -0.02 (-0.13%) | 2,811,523 |
| 10 May 2022 | CNY | 15.3 | 15.42 | 14.92 | 15.25 | 15.25 | -0.13 (-0.85%) | 1,528,298 |
| 9 May 2022 | CNY | 15.3 | 15.56 | 15.15 | 15.38 | 15.38 | -0.06 (-0.39%) | 3,081,152 |
| 6 May 2022 | CNY | 15.56 | 15.6 | 14.92 | 15.44 | 15.44 | -0.28 (-1.78%) | 3,818,676 |
| 5 May 2022 | CNY | 16.99 | 16.99 | 15.26 | 15.72 | 15.72 | -0.01 (-0.06%) | 4,180,533 |
| 29 Apr 2022 | CNY | 14.3 | 15.73 | 14.3 | 15.73 | 15.73 | +1.43 (+10%) | 4,286,261 |
| 28 Apr 2022 | CNY | 14.6 | 14.96 | 13.97 | 14.3 | 14.3 | -0.37 (-2.52%) | 4,121,700 |
| 27 Apr 2022 | CNY | 14.8 | 15.36 | 13.86 | 14.67 | 14.67 | -0.51 (-3.36%) | 7,749,250 |
| 26 Apr 2022 | CNY | 17.18 | 17.18 | 15.15 | 15.18 | 15.18 | -1.65 (-9.80%) | 5,425,000 |
| 25 Apr 2022 | CNY | 18.52 | 18.53 | 16.83 | 16.83 | 16.83 | -1.87 (-10%) | 1,929,701 |
| 22 Apr 2022 | CNY | 19.01 | 19.15 | 18.42 | 18.7 | 18.7 | -0.35 (-1.84%) | 2,487,235 |
| 21 Apr 2022 | CNY | 20.48 | 20.67 | 19 | 19.05 | 19.05 | -1.42 (-6.94%) | 3,675,101 |
| 20 Apr 2022 | CNY | 21.2 | 21.2 | 20.34 | 20.47 | 20.47 | -0.71 (-3.35%) | 3,404,342 |
| 19 Apr 2022 | CNY | 21.14 | 21.52 | 20.95 | 21.18 | 21.18 | 0.0 (0.0%) | 2,935,261 |
| 18 Apr 2022 | CNY | 21.2 | 21.67 | 20.88 | 21.18 | 21.18 | +0.13 (+0.62%) | 2,576,677 |
| 15 Apr 2022 | CNY | 21.21 | 21.39 | 20.51 | 21.05 | 21.05 | -0.17 (-0.80%) | 1,677,256 |
| 14 Apr 2022 | CNY | 20.89 | 21.55 | 20.73 | 21.22 | 21.22 | +0.49 (+2.36%) | 2,662,608 |
| 13 Apr 2022 | CNY | 21.52 | 21.52 | 20.71 | 20.73 | 20.73 | -0.64 (-2.99%) | 1,605,308 |
| 12 Apr 2022 | CNY | 21.28 | 21.79 | 21.26 | 21.37 | 21.37 | -0.1 (-0.47%) | 1,555,748 |
| 11 Apr 2022 | CNY | 21.62 | 21.85 | 21.28 | 21.47 | 21.47 | +0.02 (+0.09%) | 1,983,968 |
| 8 Apr 2022 | CNY | 21.5 | 21.99 | 21.34 | 21.45 | 21.45 | -0.33 (-1.52%) | 2,892,557 |
| 7 Apr 2022 | CNY | 22 | 22.14 | 21.6 | 21.78 | 21.78 | -0.47 (-2.11%) | 2,898,625 |
| 6 Apr 2022 | CNY | 21.92 | 22.36 | 21.67 | 22.25 | 22.25 | +0.29 (+1.32%) | 3,315,801 |
| 1 Apr 2022 | CNY | 21.33 | 21.99 | 21.16 | 21.96 | 21.96 | +0.58 (+2.71%) | 2,912,038 |
