| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 16.2 | 16.61 | 16.18 | 16.54 | 16.54 | +0.19 (+1.16%) | 7,588,533 |
| 20 May 2022 | CNY | 16.17 | 16.41 | 15.95 | 16.35 | 16.35 | +0.18 (+1.11%) | 8,693,729 |
| 19 May 2022 | CNY | 15.73 | 16.3 | 15.63 | 16.17 | 16.17 | +0.19 (+1.19%) | 8,953,232 |
| 18 May 2022 | CNY | 15.81 | 16.16 | 15.79 | 15.98 | 15.98 | +0.17 (+1.08%) | 7,112,027 |
| 17 May 2022 | CNY | 15.55 | 15.94 | 15.48 | 15.81 | 15.81 | +0.23 (+1.48%) | 5,741,121 |
| 16 May 2022 | CNY | 15.88 | 16.13 | 15.51 | 15.58 | 15.58 | -0.12 (-0.76%) | 6,071,741 |
| 13 May 2022 | CNY | 15.83 | 15.96 | 15.57 | 15.7 | 15.7 | -0.07 (-0.44%) | 4,361,362 |
| 12 May 2022 | CNY | 15.81 | 15.98 | 15.62 | 15.77 | 15.77 | -0.15 (-0.94%) | 5,663,189 |
| 11 May 2022 | CNY | 15.47 | 16.56 | 15.45 | 15.92 | 15.92 | +0.46 (+2.98%) | 13,432,052 |
| 10 May 2022 | CNY | 15 | 15.51 | 14.83 | 15.46 | 15.46 | +0.27 (+1.78%) | 6,221,379 |
| 9 May 2022 | CNY | 15.02 | 15.38 | 14.97 | 15.19 | 15.19 | +0.09 (+0.60%) | 3,673,614 |
| 6 May 2022 | CNY | 15.07 | 15.4 | 14.98 | 15.1 | 15.1 | -0.36 (-2.33%) | 4,921,930 |
| 5 May 2022 | CNY | 15.1 | 15.63 | 15.01 | 15.46 | 15.46 | +14.223 (+1149.80%) | 7,535,159 |
| 4 May 2022 | CNY | 1.237 | 1.237 | 1.237 | 1.237 | 1.237 | 0.0 (0.0%) | 0 |
| 3 May 2022 | CNY | 1.237 | 1.237 | 1.237 | 1.237 | 1.237 | -0.015 (-1.20%) | 0 |
| 2 May 2022 | CNY | 1.2095 | 1.252 | 1.2095 | 1.252 | 1.252 | -13.978 (-91.78%) | 70,000 |
| 29 Apr 2022 | CNY | 14.73 | 15.3 | 14.65 | 15.23 | 15.23 | +0.6 (+4.10%) | 8,284,504 |
| 28 Apr 2022 | CNY | 14.71 | 15.09 | 14.6 | 14.63 | 14.63 | -0.29 (-1.94%) | 9,671,733 |
| 27 Apr 2022 | CNY | 13.7 | 14.94 | 13.55 | 14.92 | 14.92 | +1.05 (+7.57%) | 12,642,473 |
| 26 Apr 2022 | CNY | 14.17 | 14.5 | 13.6 | 13.87 | 13.87 | -0.25 (-1.77%) | 7,850,929 |
| 25 Apr 2022 | CNY | 14.89 | 15.28 | 14.1 | 14.12 | 14.12 | -1.35 (-8.73%) | 8,236,645 |
| 22 Apr 2022 | CNY | 15.28 | 15.97 | 15.11 | 15.47 | 15.47 | +0.13 (+0.85%) | 5,855,203 |
| 21 Apr 2022 | CNY | 16 | 16.15 | 15.26 | 15.34 | 15.34 | -0.67 (-4.18%) | 6,447,548 |
| 20 Apr 2022 | CNY | 16.57 | 16.57 | 15.93 | 16.01 | 16.01 | -0.46 (-2.79%) | 4,327,315 |
| 19 Apr 2022 | CNY | 16.5 | 16.84 | 16.41 | 16.47 | 16.47 | -0.04 (-0.24%) | 4,617,868 |
| 18 Apr 2022 | CNY | 16.13 | 16.52 | 15.66 | 16.51 | 16.51 | +0.31 (+1.91%) | 5,326,741 |
| 15 Apr 2022 | CNY | 16.53 | 16.56 | 16.08 | 16.2 | 16.2 | -0.5 (-2.99%) | 6,354,702 |
| 14 Apr 2022 | CNY | 16.93 | 16.99 | 16.33 | 16.7 | 16.7 | +0.07 (+0.42%) | 6,769,335 |
| 13 Apr 2022 | CNY | 16.82 | 17.04 | 16.6 | 16.63 | 16.63 | -0.36 (-2.12%) | 5,055,215 |
| 12 Apr 2022 | CNY | 16.71 | 17.05 | 16.51 | 16.99 | 16.99 | +0.25 (+1.49%) | 5,107,533 |
