| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 17.33 | 17.41 | 16.52 | 16.56 | 16.56 | -0.73 (-4.22%) | 2,986,441 |
| 23 May 2022 | CNY | 17.3 | 17.38 | 17.03 | 17.29 | 17.29 | +0.07 (+0.41%) | 3,047,384 |
| 20 May 2022 | CNY | 17.18 | 17.42 | 16.98 | 17.22 | 17.22 | +0.06 (+0.35%) | 2,571,445 |
| 19 May 2022 | CNY | 16.83 | 17.31 | 16.8 | 17.16 | 17.16 | +0.06 (+0.35%) | 2,444,416 |
| 18 May 2022 | CNY | 17.26 | 17.42 | 17.04 | 17.1 | 17.1 | -0.22 (-1.27%) | 2,516,626 |
| 17 May 2022 | CNY | 17.19 | 17.43 | 16.84 | 17.32 | 17.32 | +0.22 (+1.29%) | 3,510,428 |
| 16 May 2022 | CNY | 16.27 | 17.75 | 16.22 | 17.1 | 17.1 | +1.14 (+7.14%) | 7,891,306 |
| 13 May 2022 | CNY | 16.23 | 16.37 | 15.9 | 15.96 | 15.96 | -0.27 (-1.66%) | 2,311,199 |
| 12 May 2022 | CNY | 15.93 | 16.45 | 15.81 | 16.23 | 16.23 | +0.3 (+1.88%) | 2,777,915 |
| 11 May 2022 | CNY | 15.56 | 16.56 | 15.56 | 15.93 | 15.93 | +0.32 (+2.05%) | 5,198,325 |
| 10 May 2022 | CNY | 15.16 | 15.74 | 14.96 | 15.61 | 15.61 | +0.39 (+2.56%) | 2,227,542 |
| 9 May 2022 | CNY | 15.49 | 15.68 | 15.07 | 15.22 | 15.22 | -0.27 (-1.74%) | 2,322,829 |
| 6 May 2022 | CNY | 15.26 | 15.8 | 15.05 | 15.49 | 15.49 | -0.15 (-0.96%) | 2,234,530 |
| 5 May 2022 | CNY | 16.13 | 16.13 | 15.55 | 15.64 | 15.64 | -0.08 (-0.51%) | 3,495,985 |
| 29 Apr 2022 | CNY | 14.98 | 15.88 | 14.8 | 15.72 | 15.72 | +1.08 (+7.38%) | 3,910,734 |
| 28 Apr 2022 | CNY | 15.48 | 15.48 | 14.46 | 14.64 | 14.64 | -0.91 (-5.85%) | 5,354,404 |
| 27 Apr 2022 | CNY | 14.5 | 15.95 | 14.21 | 15.55 | 15.55 | +0.88 (+6.00%) | 4,924,073 |
| 26 Apr 2022 | CNY | 15.05 | 15.62 | 14.52 | 14.67 | 14.67 | -0.89 (-5.72%) | 7,446,901 |
| 25 Apr 2022 | CNY | 16.39 | 16.51 | 15.48 | 15.56 | 15.56 | -1.03 (-6.21%) | 5,353,058 |
| 22 Apr 2022 | CNY | 16.41 | 16.96 | 16.33 | 16.59 | 16.59 | +0.01 (+0.06%) | 3,588,931 |
| 21 Apr 2022 | CNY | 16.83 | 17.54 | 16.53 | 16.58 | 16.58 | -0.36 (-2.13%) | 4,158,544 |
| 20 Apr 2022 | CNY | 17.27 | 17.53 | 16.84 | 16.94 | 16.94 | -0.27 (-1.57%) | 3,030,055 |
| 19 Apr 2022 | CNY | 16.95 | 17.55 | 16.95 | 17.21 | 17.21 | +0.3 (+1.77%) | 3,612,356 |
| 18 Apr 2022 | CNY | 16.27 | 17.38 | 16.02 | 16.91 | 16.91 | +0.66 (+4.06%) | 4,912,226 |
| 15 Apr 2022 | CNY | 16.45 | 16.52 | 16.11 | 16.25 | 16.25 | -0.32 (-1.93%) | 3,025,681 |
| 14 Apr 2022 | CNY | 16.48 | 16.81 | 16.15 | 16.57 | 16.57 | +0.17 (+1.04%) | 3,235,326 |
| 13 Apr 2022 | CNY | 16.95 | 17 | 16.39 | 16.4 | 16.4 | -0.71 (-4.15%) | 2,969,441 |
| 12 Apr 2022 | CNY | 17.04 | 17.19 | 16.54 | 17.11 | 17.11 | +0.12 (+0.71%) | 2,351,269 |
| 11 Apr 2022 | CNY | 17.82 | 17.82 | 16.9 | 16.99 | 16.99 | -0.87 (-4.87%) | 3,392,334 |
| 8 Apr 2022 | CNY | 18.09 | 18.18 | 17.5 | 17.86 | 17.86 | -0.32 (-1.76%) | 3,056,033 |
