| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 12.25 | 12.1 | 12.16 | 12.19 | 12.19 | -0.16 (-1.30%) | 10,165,300 |
| 18 May 2022 | CNY | 12.66 | 12.31 | 12.55 | 12.35 | 12.35 | 0.0 (0.0%) | 13,372,270 |
| 17 May 2022 | CNY | 12.38 | 12.15 | 12.38 | 12.35 | 12.35 | +0.03 (+0.24%) | 7,941,150 |
| 16 May 2022 | CNY | 12.46 | 12.19 | 12.37 | 12.32 | 12.32 | -0.02 (-0.16%) | 11,147,950 |
| 13 May 2022 | CNY | 12.44 | 12.24 | 12.33 | 12.34 | 12.34 | +0.07 (+0.57%) | 8,343,080 |
| 12 May 2022 | CNY | 12.4 | 12.08 | 12.1 | 12.27 | 12.27 | +0.11 (+0.90%) | 9,211,290 |
| 11 May 2022 | CNY | 12.58 | 12.1 | 12.31 | 12.16 | 12.16 | -0.16 (-1.30%) | 15,838,780 |
| 10 May 2022 | CNY | 12.48 | 11.9 | 11.98 | 12.32 | 12.32 | +0.2 (+1.65%) | 11,443,790 |
| 9 May 2022 | CNY | 12.27 | 11.9 | 12 | 12.12 | 12.12 | +0.07 (+0.58%) | 8,009,340 |
| 6 May 2022 | CNY | 12.24 | 11.7 | 11.77 | 12.05 | 12.05 | +0.03 (+0.25%) | 12,491,940 |
| 5 May 2022 | CNY | 12.26 | 11.72 | 11.83 | 12.02 | 12.02 | +0.17 (+1.43%) | 14,912,640 |
| 29 Apr 2022 | CNY | 11.97 | 11.52 | 11.63 | 11.85 | 11.85 | +0.43 (+3.77%) | 16,152,570 |
| 28 Apr 2022 | CNY | 11.69 | 11.25 | 11.68 | 11.42 | 11.42 | -0.36 (-3.06%) | 14,469,170 |
| 27 Apr 2022 | CNY | 11.78 | 10.86 | 10.88 | 11.78 | 11.78 | +0.76 (+6.90%) | 21,003,250 |
| 26 Apr 2022 | CNY | 11.65 | 10.96 | 11.6 | 11.02 | 11.02 | -0.5 (-4.34%) | 20,900,540 |
| 25 Apr 2022 | CNY | 12.65 | 11.52 | 12.63 | 11.52 | 11.52 | -1.28 (-10%) | 25,704,850 |
| 22 Apr 2022 | CNY | 13.18 | 12.74 | 13.1 | 12.8 | 12.8 | -0.34 (-2.59%) | 15,914,240 |
| 21 Apr 2022 | CNY | 13.77 | 13.03 | 13.69 | 13.14 | 13.14 | -0.65 (-4.71%) | 20,283,780 |
| 20 Apr 2022 | CNY | 14.35 | 13.77 | 14.3 | 13.79 | 13.79 | -0.32 (-2.27%) | 12,675,660 |
| 19 Apr 2022 | CNY | 14.36 | 13.97 | 14.15 | 14.11 | 14.11 | -0.11 (-0.77%) | 9,082,160 |
| 18 Apr 2022 | CNY | 14.25 | 13.64 | 14 | 14.22 | 14.22 | +0.12 (+0.85%) | 12,802,880 |
| 15 Apr 2022 | CNY | 14.65 | 14.07 | 14.51 | 14.1 | 14.1 | -0.52 (-3.56%) | 16,082,560 |
| 14 Apr 2022 | CNY | 14.75 | 14.52 | 14.68 | 14.62 | 14.62 | +0.08 (+0.55%) | 9,869,140 |
| 13 Apr 2022 | CNY | 14.87 | 14.5 | 14.87 | 14.54 | 14.54 | -0.47 (-3.13%) | 11,706,120 |
| 12 Apr 2022 | CNY | 15.04 | 14.6 | 14.82 | 15.01 | 15.01 | +0.28 (+1.90%) | 14,037,010 |
| 11 Apr 2022 | CNY | 15.49 | 14.64 | 15.4 | 14.73 | 14.73 | -0.79 (-5.09%) | 20,644,240 |
| 8 Apr 2022 | CNY | 15.73 | 15.15 | 15.67 | 15.52 | 15.52 | -0.09 (-0.58%) | 20,376,520 |
| 7 Apr 2022 | CNY | 16.38 | 15.6 | 16.27 | 15.61 | 15.61 | -0.94 (-5.68%) | 28,769,660 |
| 6 Apr 2022 | CNY | 16.79 | 16.39 | 16.7 | 16.55 | 16.55 | +0.17 (+1.04%) | 21,189,470 |
| 1 Apr 2022 | CNY | 16.77 | 16.31 | 16.67 | 16.38 | 16.38 | -0.46 (-2.73%) | 20,820,750 |
