| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2022 | CNY | 11.54 | 10.95 | 11.41 | 11.12 | 11.12 | -0.22 (-1.94%) | 32,895,270 |
| 13 May 2022 | CNY | 11.55 | 10.97 | 11.3 | 11.34 | 11.34 | -0.14 (-1.22%) | 34,262,050 |
| 12 May 2022 | CNY | 11.59 | 11.15 | 11.35 | 11.48 | 11.48 | +0.12 (+1.06%) | 38,119,810 |
| 11 May 2022 | CNY | 11.88 | 10.79 | 10.89 | 11.36 | 11.36 | +0.56 (+5.19%) | 50,577,250 |
| 10 May 2022 | CNY | 11.06 | 10.15 | 10.21 | 10.8 | 10.8 | +0.32 (+3.05%) | 30,059,600 |
| 9 May 2022 | CNY | 10.67 | 10.12 | 10.28 | 10.48 | 10.48 | +0.15 (+1.45%) | 16,745,830 |
| 6 May 2022 | CNY | 10.66 | 10 | 10.58 | 10.33 | 10.33 | -0.42 (-3.91%) | 27,510,620 |
| 5 May 2022 | CNY | 11.25 | 10.56 | 11.03 | 10.75 | 10.75 | -0.3 (-2.71%) | 33,495,490 |
| 29 Apr 2022 | CNY | 11.17 | 10.5 | 10.86 | 11.05 | 11.05 | -0.02 (-0.18%) | 40,498,830 |
| 28 Apr 2022 | CNY | 11.67 | 10.66 | 10.8 | 11.07 | 11.07 | +0.09 (+0.82%) | 22,777,720 |
| 27 Apr 2022 | CNY | 11.02 | 10.14 | 10.28 | 10.98 | 10.98 | +0.86 (+8.50%) | 26,315,230 |
| 26 Apr 2022 | CNY | 10.85 | 10 | 10.65 | 10.12 | 10.12 | -0.77 (-7.07%) | 25,873,600 |
| 25 Apr 2022 | CNY | 11.95 | 10.89 | 11.75 | 10.89 | 10.89 | -1.21 (-10.00%) | 20,898,590 |
| 22 Apr 2022 | CNY | 12.31 | 11.5 | 11.73 | 12.1 | 12.1 | +0.26 (+2.20%) | 24,661,640 |
| 21 Apr 2022 | CNY | 12.83 | 11.7 | 12.79 | 11.84 | 11.84 | -0.87 (-6.85%) | 21,356,500 |
| 20 Apr 2022 | CNY | 13.4 | 12.56 | 13.21 | 12.71 | 12.71 | -0.55 (-4.15%) | 16,096,370 |
| 19 Apr 2022 | CNY | 13.96 | 13.13 | 13.65 | 13.26 | 13.26 | -0.46 (-3.35%) | 13,736,420 |
| 18 Apr 2022 | CNY | 14.3 | 12.76 | 13 | 13.72 | 13.72 | +0.43 (+3.24%) | 20,003,710 |
| 15 Apr 2022 | CNY | 13.98 | 12.68 | 13.08 | 13.29 | 13.29 | +0.28 (+2.15%) | 21,784,410 |
| 14 Apr 2022 | CNY | 13.58 | 12.89 | 13.43 | 13.01 | 13.01 | -0.43 (-3.20%) | 20,709,000 |
| 13 Apr 2022 | CNY | 14.22 | 13.24 | 14.22 | 13.44 | 13.44 | -0.8 (-5.62%) | 29,656,220 |
| 12 Apr 2022 | CNY | 14.6 | 13.88 | 14.45 | 14.24 | 14.24 | -0.06 (-0.42%) | 20,618,160 |
| 11 Apr 2022 | CNY | 15.22 | 14.2 | 15.22 | 14.3 | 14.3 | -1 (-6.54%) | 20,887,480 |
| 8 Apr 2022 | CNY | 15.78 | 14.93 | 15.76 | 15.3 | 15.3 | -0.4 (-2.55%) | 15,003,490 |
| 7 Apr 2022 | CNY | 16.66 | 15.42 | 16.66 | 15.7 | 15.7 | -0.77 (-4.68%) | 22,354,020 |
| 6 Apr 2022 | CNY | 16.97 | 16.32 | 16.97 | 16.47 | 16.47 | -0.51 (-3.00%) | 11,963,820 |
| 1 Apr 2022 | CNY | 17.17 | 16.32 | 16.8 | 16.98 | 16.98 | -0.03 (-0.18%) | 14,623,410 |
| 31 Mar 2022 | CNY | 17.63 | 16.7 | 17.51 | 17.01 | 17.01 | -0.62 (-3.52%) | 20,401,660 |
| 30 Mar 2022 | CNY | 17.82 | 16.85 | 16.9 | 17.63 | 17.63 | +0.82 (+4.88%) | 24,611,720 |
| 29 Mar 2022 | CNY | 17.5 | 16.6 | 16.61 | 16.81 | 16.81 | +0.18 (+1.08%) | 16,964,480 |
