| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 16.97 | 17.6 | 16.96 | 17.31 | 17.31 | +0.32 (+1.88%) | 1,957,438 |
| 19 May 2022 | CNY | 16.59 | 17.18 | 16.42 | 16.99 | 16.99 | +0.22 (+1.31%) | 1,780,241 |
| 18 May 2022 | CNY | 16.82 | 17.15 | 16.69 | 16.77 | 16.77 | 0.0 (0.0%) | 1,434,281 |
| 17 May 2022 | CNY | 16.97 | 16.98 | 16.53 | 16.77 | 16.77 | -0.08 (-0.47%) | 1,767,824 |
| 16 May 2022 | CNY | 17.59 | 17.59 | 16.74 | 16.85 | 16.85 | -0.37 (-2.15%) | 2,334,933 |
| 13 May 2022 | CNY | 16.61 | 17.38 | 16.37 | 17.22 | 17.22 | +0.65 (+3.92%) | 4,549,569 |
| 12 May 2022 | CNY | 15.6 | 17.12 | 15.6 | 16.57 | 16.57 | +0.7 (+4.41%) | 5,333,817 |
| 11 May 2022 | CNY | 14.96 | 16.45 | 14.93 | 15.87 | 15.87 | +0.8 (+5.31%) | 6,955,441 |
| 10 May 2022 | CNY | 14.16 | 15.25 | 13.92 | 15.07 | 15.07 | +0.74 (+5.16%) | 3,136,865 |
| 9 May 2022 | CNY | 14 | 14.38 | 14 | 14.33 | 14.33 | +0.26 (+1.85%) | 1,451,808 |
| 6 May 2022 | CNY | 13.84 | 14.26 | 13.82 | 14.07 | 14.07 | -0.12 (-0.85%) | 1,510,217 |
| 5 May 2022 | CNY | 14.11 | 14.46 | 14 | 14.19 | 14.19 | +0.09 (+0.64%) | 1,691,241 |
| 29 Apr 2022 | CNY | 13.54 | 14.11 | 13.52 | 14.1 | 14.1 | +0.68 (+5.07%) | 2,386,540 |
| 28 Apr 2022 | CNY | 13.33 | 14.04 | 13.19 | 13.42 | 13.42 | +0.07 (+0.52%) | 2,592,979 |
| 27 Apr 2022 | CNY | 12.54 | 13.39 | 12.54 | 13.35 | 13.35 | +0.5 (+3.89%) | 2,073,411 |
| 26 Apr 2022 | CNY | 13.24 | 13.38 | 12.79 | 12.85 | 12.85 | -0.29 (-2.21%) | 1,698,302 |
| 25 Apr 2022 | CNY | 14.3 | 14.37 | 12.98 | 13.14 | 13.14 | -1.34 (-9.25%) | 3,279,913 |
| 22 Apr 2022 | CNY | 14.33 | 14.75 | 14.33 | 14.48 | 14.48 | +0.02 (+0.14%) | 1,646,667 |
| 21 Apr 2022 | CNY | 15.01 | 15.2 | 14.38 | 14.46 | 14.46 | -0.62 (-4.11%) | 1,861,098 |
| 20 Apr 2022 | CNY | 15.42 | 15.47 | 15.01 | 15.08 | 15.08 | -0.24 (-1.57%) | 990,925 |
| 19 Apr 2022 | CNY | 15.28 | 15.65 | 15.21 | 15.32 | 15.32 | -0.06 (-0.39%) | 967,262 |
| 18 Apr 2022 | CNY | 15.1 | 15.58 | 14.71 | 15.38 | 15.38 | +0.29 (+1.92%) | 1,380,354 |
| 15 Apr 2022 | CNY | 15.45 | 15.57 | 15.06 | 15.09 | 15.09 | -0.38 (-2.46%) | 1,312,733 |
| 14 Apr 2022 | CNY | 15.49 | 15.74 | 15.32 | 15.47 | 15.47 | +0.05 (+0.32%) | 1,559,104 |
| 13 Apr 2022 | CNY | 15.88 | 15.9 | 15.42 | 15.42 | 15.42 | -0.58 (-3.62%) | 1,637,007 |
| 12 Apr 2022 | CNY | 15.41 | 16.07 | 15.08 | 16 | 16 | +0.56 (+3.63%) | 2,972,279 |
| 11 Apr 2022 | CNY | 16.31 | 16.35 | 15.39 | 15.44 | 15.44 | -0.86 (-5.28%) | 2,847,537 |
| 8 Apr 2022 | CNY | 16.59 | 16.65 | 16.15 | 16.3 | 16.3 | -0.3 (-1.81%) | 1,815,189 |
| 7 Apr 2022 | CNY | 17.05 | 17.05 | 16.48 | 16.6 | 16.6 | -0.42 (-2.47%) | 2,374,222 |
| 6 Apr 2022 | CNY | 17.33 | 17.35 | 16.91 | 17.02 | 17.02 | -0.28 (-1.62%) | 1,930,729 |
