| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 18 | 18.55 | 17.7 | 18.52 | 18.52 | +0.28 (+1.54%) | 1,584,402 |
| 18 May 2022 | CNY | 18.04 | 18.46 | 18 | 18.24 | 18.24 | +0.21 (+1.16%) | 1,271,600 |
| 17 May 2022 | CNY | 18.1 | 18.13 | 17.7 | 18.03 | 18.03 | -0.01 (-0.06%) | 1,008,800 |
| 16 May 2022 | CNY | 18.48 | 18.48 | 17.89 | 18.04 | 18.04 | -0.18 (-0.99%) | 1,092,162 |
| 13 May 2022 | CNY | 18.3 | 18.39 | 18 | 18.22 | 18.22 | +0.05 (+0.28%) | 843,200 |
| 12 May 2022 | CNY | 18.09 | 18.41 | 18 | 18.17 | 18.17 | +0.02 (+0.11%) | 1,221,110 |
| 11 May 2022 | CNY | 18.08 | 18.61 | 18.08 | 18.15 | 18.15 | +0.1 (+0.55%) | 1,892,428 |
| 10 May 2022 | CNY | 17.54 | 18.15 | 17.31 | 18.05 | 18.05 | +0.33 (+1.86%) | 1,350,410 |
| 9 May 2022 | CNY | 17.7 | 17.88 | 17.52 | 17.72 | 17.72 | +0.09 (+0.51%) | 937,094 |
| 6 May 2022 | CNY | 17.36 | 17.77 | 17.2 | 17.63 | 17.63 | -0.16 (-0.90%) | 1,052,715 |
| 5 May 2022 | CNY | 17.71 | 18.09 | 17.53 | 17.79 | 17.79 | -0.01 (-0.06%) | 1,654,576 |
| 29 Apr 2022 | CNY | 17.13 | 17.89 | 17.08 | 17.8 | 17.8 | +0.87 (+5.14%) | 2,287,121 |
| 28 Apr 2022 | CNY | 17.5 | 17.5 | 16.6 | 16.93 | 16.93 | -0.7 (-3.97%) | 2,114,966 |
| 27 Apr 2022 | CNY | 16.9 | 17.8 | 16.1 | 17.63 | 17.63 | +0.72 (+4.26%) | 2,237,649 |
| 26 Apr 2022 | CNY | 17.75 | 17.75 | 16.88 | 16.91 | 16.91 | -0.66 (-3.76%) | 1,413,698 |
| 25 Apr 2022 | CNY | 18.76 | 18.76 | 17.56 | 17.57 | 17.57 | -1.29 (-6.84%) | 1,863,997 |
| 22 Apr 2022 | CNY | 18.95 | 19.29 | 18.7 | 18.86 | 18.86 | -0.27 (-1.41%) | 1,560,683 |
| 21 Apr 2022 | CNY | 20.09 | 20.09 | 19.02 | 19.13 | 19.13 | -0.78 (-3.92%) | 2,460,088 |
| 20 Apr 2022 | CNY | 19.8 | 20.2 | 19.79 | 19.91 | 19.91 | +0.01 (+0.05%) | 1,305,819 |
| 19 Apr 2022 | CNY | 19.9 | 20.36 | 19.83 | 19.9 | 19.9 | +0.07 (+0.35%) | 1,696,247 |
| 18 Apr 2022 | CNY | 19.98 | 20.03 | 19.69 | 19.83 | 19.83 | -0.32 (-1.59%) | 1,998,186 |
| 15 Apr 2022 | CNY | 19.56 | 20.4 | 19.56 | 20.15 | 20.15 | +0.64 (+3.28%) | 3,237,961 |
| 14 Apr 2022 | CNY | 19.62 | 19.78 | 19.4 | 19.51 | 19.51 | -0.06 (-0.31%) | 1,083,900 |
| 13 Apr 2022 | CNY | 19.46 | 19.85 | 19.2 | 19.57 | 19.57 | +0.04 (+0.20%) | 1,117,343 |
| 12 Apr 2022 | CNY | 19.19 | 19.55 | 19.08 | 19.53 | 19.53 | +0.34 (+1.77%) | 1,140,692 |
| 11 Apr 2022 | CNY | 20.21 | 20.21 | 19 | 19.19 | 19.19 | -0.96 (-4.76%) | 2,154,826 |
| 8 Apr 2022 | CNY | 20.41 | 20.53 | 19.98 | 20.15 | 20.15 | -0.2 (-0.98%) | 1,370,069 |
| 7 Apr 2022 | CNY | 20.5 | 20.73 | 20.35 | 20.35 | 20.35 | -0.25 (-1.21%) | 1,374,542 |
| 6 Apr 2022 | CNY | 20.45 | 20.68 | 20.04 | 20.6 | 20.6 | +0.18 (+0.88%) | 1,280,191 |
| 1 Apr 2022 | CNY | 20.16 | 20.49 | 19.99 | 20.42 | 20.42 | +0.12 (+0.59%) | 1,028,901 |
