| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | CNY | 18.67 | 19.26 | 18.66 | 18.9 | 18.9 | +0.03 (+0.16%) | 2,444,166 |
| 6 May 2022 | CNY | 18.59 | 19.14 | 18.53 | 18.87 | 18.87 | -0.32 (-1.67%) | 1,848,101 |
| 5 May 2022 | CNY | 19.14 | 19.53 | 19.03 | 19.19 | 19.19 | -10.7 (-35.80%) | 2,752,729 |
| 4 May 2022 | CNY | 30.45 | 30.45 | 29.89 | 29.89 | 29.89 | -0.38 (-1.26%) | 0 |
| 3 May 2022 | CNY | 29.74 | 30.45 | 29.74 | 30.27 | 30.27 | +0.77 (+2.61%) | 0 |
| 2 May 2022 | CNY | 29.8 | 29.8 | 28.9 | 29.5 | 29.5 | +10.12 (+52.22%) | 40 |
| 29 Apr 2022 | CNY | 18.3 | 19.61 | 18.29 | 19.38 | 19.38 | +0.96 (+5.21%) | 3,908,196 |
| 28 Apr 2022 | CNY | 19.1 | 19.72 | 18.12 | 18.42 | 18.42 | -0.48 (-2.54%) | 2,743,049 |
| 27 Apr 2022 | CNY | 18.35 | 19.15 | 17.37 | 18.9 | 18.9 | +0.64 (+3.50%) | 2,113,608 |
| 26 Apr 2022 | CNY | 18.77 | 19.05 | 18.26 | 18.26 | 18.26 | -0.37 (-1.99%) | 1,509,833 |
| 25 Apr 2022 | CNY | 20 | 20 | 18.63 | 18.63 | 18.63 | -2.07 (-10.00%) | 2,815,679 |
| 22 Apr 2022 | CNY | 21 | 21.6 | 20.58 | 20.7 | 20.7 | -0.53 (-2.50%) | 2,009,024 |
| 21 Apr 2022 | CNY | 22.33 | 22.45 | 21.05 | 21.23 | 21.23 | -1.57 (-6.89%) | 3,440,683 |
| 20 Apr 2022 | CNY | 22.32 | 23.13 | 22.28 | 22.8 | 22.8 | +0.47 (+2.10%) | 3,324,248 |
| 19 Apr 2022 | CNY | 22.15 | 22.34 | 21.8 | 22.33 | 22.33 | 0.0 (0.0%) | 1,867,407 |
| 18 Apr 2022 | CNY | 21.2 | 22.47 | 20.67 | 22.33 | 22.33 | +1.08 (+5.08%) | 3,539,349 |
| 15 Apr 2022 | CNY | 22.08 | 22.42 | 21.07 | 21.25 | 21.25 | -1.11 (-4.96%) | 3,450,052 |
| 14 Apr 2022 | CNY | 23.01 | 23.01 | 22.2 | 22.36 | 22.36 | -0.94 (-4.03%) | 3,979,249 |
| 13 Apr 2022 | CNY | 22.15 | 24.04 | 21.93 | 23.3 | 23.3 | +1.38 (+6.30%) | 6,172,649 |
| 12 Apr 2022 | CNY | 21.05 | 22.12 | 20.55 | 21.92 | 21.92 | +0.78 (+3.69%) | 3,483,796 |
| 11 Apr 2022 | CNY | 22 | 22.65 | 21.1 | 21.14 | 21.14 | +0.21 (+1.00%) | 3,707,902 |
| 8 Apr 2022 | CNY | 20.9 | 21.01 | 20.35 | 20.93 | 20.93 | +0.06 (+0.29%) | 1,032,631 |
| 7 Apr 2022 | CNY | 21.1 | 21.14 | 20.86 | 20.87 | 20.87 | -0.33 (-1.56%) | 810,700 |
| 6 Apr 2022 | CNY | 20.99 | 21.29 | 20.84 | 21.2 | 21.2 | -11.5 (-35.17%) | 1,115,700 |
| 5 Apr 2022 | CNY | 33.42 | 33.42 | 32.7 | 32.7 | 32.7 | -0.58 (-1.74%) | 70 |
| 4 Apr 2022 | CNY | 33.7 | 33.71 | 33.28 | 33.28 | 33.28 | +12.19 (+57.80%) | 250 |
| 1 Apr 2022 | CNY | 20.81 | 21.15 | 20.65 | 21.09 | 21.09 | -0.05 (-0.24%) | 1,357,400 |
| 31 Mar 2022 | CNY | 20.46 | 21.19 | 20.42 | 21.14 | 21.14 | +0.63 (+3.07%) | 1,941,300 |
| 30 Mar 2022 | CNY | 20.55 | 20.58 | 20.32 | 20.51 | 20.51 | +0.14 (+0.69%) | 1,318,800 |
| 29 Mar 2022 | CNY | 20.71 | 20.77 | 20.32 | 20.37 | 20.37 | -0.27 (-1.31%) | 938,500 |
