| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 19.17 | 18.72 | 18.72 | 18.97 | 18.97 | +0.26 (+1.39%) | 8,713,130 |
| 24 May 2022 | CNY | 19.86 | 18.7 | 19.31 | 18.71 | 18.71 | -0.77 (-3.95%) | 19,053,380 |
| 23 May 2022 | CNY | 19.53 | 18.76 | 19.02 | 19.48 | 19.48 | +0.55 (+2.91%) | 17,582,490 |
| 20 May 2022 | CNY | 19.23 | 18.7 | 18.95 | 18.93 | 18.93 | +0.04 (+0.21%) | 12,033,710 |
| 19 May 2022 | CNY | 19 | 18.5 | 18.53 | 18.89 | 18.89 | -0.01 (-0.05%) | 13,636,200 |
| 18 May 2022 | CNY | 19.12 | 18.22 | 18.35 | 18.9 | 18.9 | +0.62 (+3.39%) | 19,216,640 |
| 17 May 2022 | CNY | 18.33 | 17.88 | 18.14 | 18.28 | 18.28 | +0.29 (+1.61%) | 9,671,420 |
| 16 May 2022 | CNY | 18.38 | 17.93 | 18.2 | 17.99 | 17.99 | -0.2 (-1.10%) | 10,644,510 |
| 13 May 2022 | CNY | 18.35 | 17.93 | 18.25 | 18.19 | 18.19 | +0.04 (+0.22%) | 10,146,440 |
| 12 May 2022 | CNY | 18.39 | 17.88 | 17.95 | 18.15 | 18.15 | +0.38 (+2.14%) | 15,775,510 |
| 11 May 2022 | CNY | 18.5 | 17.58 | 17.71 | 17.77 | 17.77 | +0.06 (+0.34%) | 20,016,350 |
| 10 May 2022 | CNY | 17.8 | 16.5 | 16.55 | 17.71 | 17.71 | +0.96 (+5.73%) | 17,845,790 |
| 9 May 2022 | CNY | 17.05 | 16.66 | 16.89 | 16.75 | 16.75 | -0.15 (-0.89%) | 9,355,600 |
| 6 May 2022 | CNY | 17.07 | 16.62 | 16.75 | 16.9 | 16.9 | -0.21 (-1.23%) | 11,955,190 |
| 5 May 2022 | CNY | 17.35 | 16.66 | 16.7 | 17.11 | 17.11 | +0.28 (+1.66%) | 14,970,040 |
| 29 Apr 2022 | CNY | 16.86 | 15.99 | 16.23 | 16.83 | 16.83 | +0.75 (+4.66%) | 20,864,560 |
| 28 Apr 2022 | CNY | 16.34 | 15.5 | 15.73 | 16.08 | 16.08 | +0.19 (+1.20%) | 18,964,510 |
| 27 Apr 2022 | CNY | 15.93 | 14.78 | 14.86 | 15.89 | 15.89 | +0.87 (+5.79%) | 16,804,900 |
| 26 Apr 2022 | CNY | 15.87 | 14.98 | 15.51 | 15.02 | 15.02 | -0.43 (-2.78%) | 15,973,130 |
| 25 Apr 2022 | CNY | 16.79 | 15.37 | 16.68 | 15.45 | 15.45 | -1.45 (-8.58%) | 20,348,140 |
| 22 Apr 2022 | CNY | 17.18 | 16.5 | 16.89 | 16.9 | 16.9 | -0.08 (-0.47%) | 12,960,600 |
| 21 Apr 2022 | CNY | 17.74 | 16.89 | 17.49 | 16.98 | 16.98 | -0.6 (-3.41%) | 12,016,200 |
| 20 Apr 2022 | CNY | 18.03 | 17.51 | 17.79 | 17.58 | 17.58 | -0.26 (-1.46%) | 8,636,790 |
| 19 Apr 2022 | CNY | 18.29 | 17.75 | 18 | 17.84 | 17.84 | -0.13 (-0.72%) | 11,427,550 |
| 18 Apr 2022 | CNY | 18.05 | 17.29 | 17.53 | 17.97 | 17.97 | +0.37 (+2.10%) | 10,400,050 |
| 15 Apr 2022 | CNY | 17.8 | 17.35 | 17.7 | 17.6 | 17.6 | -0.27 (-1.51%) | 10,202,990 |
| 14 Apr 2022 | CNY | 18.06 | 17.68 | 17.9 | 17.87 | 17.87 | +0.11 (+0.62%) | 10,977,360 |
| 13 Apr 2022 | CNY | 18.14 | 17.72 | 18.04 | 17.76 | 17.76 | -0.4 (-2.20%) | 8,713,000 |
| 12 Apr 2022 | CNY | 18.21 | 17.5 | 17.57 | 18.16 | 18.16 | +0.48 (+2.71%) | 14,225,960 |
| 11 Apr 2022 | CNY | 18.5 | 17.62 | 18.5 | 17.68 | 17.68 | -0.81 (-4.38%) | 19,267,340 |
