| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 17.13 | 17.44 | 16.98 | 17.29 | 17.29 | -0.04 (-0.23%) | 1,057,989 |
| 18 May 2022 | CNY | 17.38 | 17.53 | 17.26 | 17.33 | 17.33 | -0.05 (-0.29%) | 863,100 |
| 17 May 2022 | CNY | 17.88 | 17.88 | 17.26 | 17.38 | 17.38 | -0.45 (-2.52%) | 1,546,300 |
| 16 May 2022 | CNY | 18.36 | 18.36 | 17.82 | 17.83 | 17.83 | -0.13 (-0.72%) | 978,940 |
| 13 May 2022 | CNY | 18.18 | 18.24 | 17.88 | 17.96 | 17.96 | -0.02 (-0.11%) | 1,038,980 |
| 12 May 2022 | CNY | 17.9 | 18.35 | 17.64 | 17.98 | 17.98 | -0.13 (-0.72%) | 1,767,280 |
| 11 May 2022 | CNY | 19 | 19.17 | 18.07 | 18.11 | 18.11 | -0.67 (-3.57%) | 3,281,960 |
| 10 May 2022 | CNY | 18.08 | 18.84 | 17.7 | 18.78 | 18.78 | +0.85 (+4.74%) | 2,934,574 |
| 9 May 2022 | CNY | 17.86 | 18.19 | 17.64 | 17.93 | 17.93 | +0.59 (+3.40%) | 2,334,983 |
| 6 May 2022 | CNY | 17.13 | 17.56 | 17.11 | 17.34 | 17.34 | -0.32 (-1.81%) | 1,840,000 |
| 5 May 2022 | CNY | 17.01 | 17.98 | 16.81 | 17.66 | 17.66 | +0.73 (+4.31%) | 2,720,140 |
| 29 Apr 2022 | CNY | 16.8 | 17 | 16.35 | 16.93 | 16.93 | +0.55 (+3.36%) | 1,756,931 |
| 28 Apr 2022 | CNY | 16.01 | 16.58 | 15.99 | 16.38 | 16.38 | -0.04 (-0.24%) | 1,619,580 |
| 27 Apr 2022 | CNY | 15.41 | 16.48 | 15.41 | 16.42 | 16.42 | +1.01 (+6.55%) | 2,383,920 |
| 26 Apr 2022 | CNY | 16.16 | 16.28 | 15.37 | 15.41 | 15.41 | -0.75 (-4.64%) | 1,802,640 |
| 25 Apr 2022 | CNY | 17.33 | 17.56 | 16.12 | 16.16 | 16.16 | -1.74 (-9.72%) | 2,858,660 |
| 22 Apr 2022 | CNY | 18.07 | 18.19 | 17.73 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,399,943 |
| 21 Apr 2022 | CNY | 19.09 | 19.26 | 18.1 | 18.1 | 18.1 | -1.09 (-5.68%) | 2,491,667 |
| 20 Apr 2022 | CNY | 19.94 | 19.94 | 19.07 | 19.19 | 19.19 | -0.51 (-2.59%) | 1,515,067 |
| 19 Apr 2022 | CNY | 20.15 | 20.15 | 19.57 | 19.7 | 19.7 | -0.45 (-2.23%) | 1,764,087 |
| 18 Apr 2022 | CNY | 20.06 | 20.32 | 19.85 | 20.15 | 20.15 | -0.27 (-1.32%) | 1,497,300 |
| 15 Apr 2022 | CNY | 20.86 | 21.45 | 20.3 | 20.42 | 20.42 | -0.37 (-1.78%) | 2,439,527 |
| 14 Apr 2022 | CNY | 20.64 | 21.11 | 20.52 | 20.79 | 20.79 | +0.09 (+0.43%) | 1,585,480 |
| 13 Apr 2022 | CNY | 21.76 | 21.77 | 20.7 | 20.7 | 20.7 | -1.08 (-4.96%) | 2,724,920 |
| 12 Apr 2022 | CNY | 21.84 | 22.27 | 20.98 | 21.78 | 21.78 | -0.08 (-0.37%) | 3,350,410 |
| 11 Apr 2022 | CNY | 22.19 | 22.57 | 21.69 | 21.86 | 21.86 | -0.64 (-2.84%) | 4,635,223 |
| 8 Apr 2022 | CNY | 22.19 | 22.9 | 22 | 22.5 | 22.5 | +0.51 (+2.32%) | 6,684,156 |
| 7 Apr 2022 | CNY | 21.46 | 23.18 | 21.2 | 21.99 | 21.99 | +0.54 (+2.52%) | 6,992,630 |
| 6 Apr 2022 | CNY | 21.1 | 21.61 | 21.06 | 21.45 | 21.45 | +0.47 (+2.24%) | 2,045,240 |
| 1 Apr 2022 | CNY | 21.32 | 21.68 | 20.81 | 20.98 | 20.98 | -0.54 (-2.51%) | 2,851,900 |
