| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 17.93 | 17.96 | 17.65 | 17.9 | 17.9 | +0.2 (+1.13%) | 450,725 |
| 19 May 2022 | CNY | 17.5 | 17.82 | 17.39 | 17.7 | 17.7 | +0.07 (+0.40%) | 338,248 |
| 18 May 2022 | CNY | 17.51 | 18.05 | 17.51 | 17.63 | 17.63 | +0.04 (+0.23%) | 418,137 |
| 17 May 2022 | CNY | 17.6 | 17.68 | 17.3 | 17.59 | 17.59 | -0.01 (-0.06%) | 309,198 |
| 16 May 2022 | CNY | 17.9 | 17.93 | 17.55 | 17.6 | 17.6 | 0.0 (0.0%) | 241,492 |
| 13 May 2022 | CNY | 17.75 | 17.93 | 17.56 | 17.6 | 17.6 | -0.02 (-0.11%) | 249,373 |
| 12 May 2022 | CNY | 17.65 | 17.95 | 17.54 | 17.62 | 17.62 | -0.03 (-0.17%) | 306,976 |
| 11 May 2022 | CNY | 17.63 | 18.3 | 17.6 | 17.65 | 17.65 | -0.02 (-0.11%) | 514,249 |
| 10 May 2022 | CNY | 17.41 | 18.16 | 17.1 | 17.67 | 17.67 | +0.26 (+1.49%) | 292,008 |
| 9 May 2022 | CNY | 17.25 | 17.65 | 17.2 | 17.41 | 17.41 | +0.04 (+0.23%) | 139,616 |
| 6 May 2022 | CNY | 17.01 | 17.41 | 16.88 | 17.37 | 17.37 | -0.09 (-0.52%) | 153,683 |
| 5 May 2022 | CNY | 17.2 | 17.84 | 17.2 | 17.46 | 17.46 | +0.16 (+0.92%) | 279,110 |
| 29 Apr 2022 | CNY | 16.38 | 17.46 | 16.24 | 17.3 | 17.3 | +0.92 (+5.62%) | 348,635 |
| 28 Apr 2022 | CNY | 16.62 | 16.82 | 16.11 | 16.38 | 16.38 | -0.27 (-1.62%) | 173,781 |
| 27 Apr 2022 | CNY | 16.11 | 16.87 | 15.54 | 16.65 | 16.65 | +0.34 (+2.08%) | 338,817 |
| 26 Apr 2022 | CNY | 17.7 | 17.7 | 16.3 | 16.31 | 16.31 | -1.2 (-6.85%) | 356,712 |
| 25 Apr 2022 | CNY | 18.86 | 18.86 | 17.31 | 17.51 | 17.51 | -1.61 (-8.42%) | 360,398 |
| 22 Apr 2022 | CNY | 19.51 | 19.54 | 19.01 | 19.12 | 19.12 | -0.39 (-2.00%) | 135,137 |
| 21 Apr 2022 | CNY | 20.07 | 20.17 | 19.5 | 19.51 | 19.51 | -0.79 (-3.89%) | 145,690 |
| 20 Apr 2022 | CNY | 20.27 | 20.45 | 20.01 | 20.3 | 20.3 | +0.03 (+0.15%) | 157,032 |
| 19 Apr 2022 | CNY | 20.03 | 20.35 | 19.95 | 20.27 | 20.27 | +0.32 (+1.60%) | 203,781 |
| 18 Apr 2022 | CNY | 19.54 | 20.25 | 19.5 | 19.95 | 19.95 | +0.18 (+0.91%) | 139,810 |
| 15 Apr 2022 | CNY | 20.06 | 20.08 | 19.62 | 19.77 | 19.77 | -0.32 (-1.59%) | 152,364 |
| 14 Apr 2022 | CNY | 20.56 | 20.56 | 20.08 | 20.09 | 20.09 | +0.09 (+0.45%) | 93,840 |
| 13 Apr 2022 | CNY | 20.4 | 20.4 | 19.9 | 20 | 20 | -0.44 (-2.15%) | 105,774 |
| 12 Apr 2022 | CNY | 20 | 20.73 | 19.87 | 20.44 | 20.44 | +0.38 (+1.89%) | 178,112 |
| 11 Apr 2022 | CNY | 20.45 | 20.55 | 20.02 | 20.06 | 20.06 | -0.58 (-2.81%) | 243,442 |
| 8 Apr 2022 | CNY | 21.09 | 21.11 | 20.5 | 20.64 | 20.64 | -0.44 (-2.09%) | 210,294 |
| 7 Apr 2022 | CNY | 21.7 | 21.76 | 21.08 | 21.08 | 21.08 | -0.8 (-3.66%) | 217,693 |
| 6 Apr 2022 | CNY | 20.9 | 21.95 | 20.9 | 21.88 | 21.88 | +0.45 (+2.10%) | 314,518 |
