| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 14.1 | 13 | 13.92 | 13.1 | 13.1 | -0.91 (-6.50%) | 26,902,440 |
| 23 May 2022 | CNY | 14.44 | 12.92 | 13.03 | 14.01 | 14.01 | +0.81 (+6.14%) | 33,143,040 |
| 20 May 2022 | CNY | 13.43 | 12.81 | 12.9 | 13.2 | 13.2 | +0.31 (+2.40%) | 19,735,440 |
| 19 May 2022 | CNY | 13.08 | 12.7 | 12.82 | 12.89 | 12.89 | -0.22 (-1.68%) | 13,839,370 |
| 18 May 2022 | CNY | 13.36 | 12.98 | 13 | 13.11 | 13.11 | -0.22 (-1.65%) | 15,783,320 |
| 17 May 2022 | CNY | 14.03 | 13.14 | 13.89 | 13.33 | 13.33 | -0.28 (-2.06%) | 36,292,220 |
| 16 May 2022 | CNY | 13.61 | 12.41 | 12.49 | 13.61 | 13.61 | +1.24 (+10.02%) | 16,508,700 |
| 13 May 2022 | CNY | 13.07 | 12.29 | 12.9 | 12.37 | 12.37 | -0.31 (-2.44%) | 13,421,320 |
| 12 May 2022 | CNY | 13.08 | 12.38 | 12.68 | 12.68 | 12.68 | -0.26 (-2.01%) | 15,521,600 |
| 11 May 2022 | CNY | 13.51 | 12.92 | 13.2 | 12.94 | 12.94 | -0.31 (-2.34%) | 20,101,210 |
| 10 May 2022 | CNY | 13.53 | 12.89 | 13.2 | 13.25 | 13.25 | -0.5 (-3.64%) | 21,926,960 |
| 9 May 2022 | CNY | 13.8 | 12.32 | 12.4 | 13.75 | 13.75 | +1.1 (+8.70%) | 22,616,880 |
| 6 May 2022 | CNY | 12.84 | 11.9 | 12.05 | 12.65 | 12.65 | +0.19 (+1.52%) | 18,090,110 |
| 5 May 2022 | CNY | 12.7 | 11.85 | 12.11 | 12.46 | 12.46 | +0.26 (+2.13%) | 16,057,810 |
| 29 Apr 2022 | CNY | 12.55 | 11.35 | 11.35 | 12.2 | 12.2 | +0.5 (+4.27%) | 16,801,060 |
| 28 Apr 2022 | CNY | 12.43 | 11.51 | 12.43 | 11.7 | 11.7 | -0.74 (-5.95%) | 15,989,590 |
| 27 Apr 2022 | CNY | 12.44 | 11.3 | 11.84 | 12.44 | 12.44 | +0.2 (+1.63%) | 18,956,750 |
| 26 Apr 2022 | CNY | 13.2 | 12.18 | 12.64 | 12.24 | 12.24 | -0.66 (-5.12%) | 22,098,750 |
| 25 Apr 2022 | CNY | 13.95 | 12.8 | 13.52 | 12.9 | 12.9 | -0.34 (-2.57%) | 27,297,050 |
| 22 Apr 2022 | CNY | 13.74 | 13.13 | 13.13 | 13.24 | 13.24 | -1.34 (-9.19%) | 30,079,400 |
| 21 Apr 2022 | CNY | 15.74 | 14.58 | 15.49 | 14.58 | 14.58 | -1.62 (-10%) | 31,269,040 |
| 20 Apr 2022 | CNY | 16.89 | 15.51 | 15.75 | 16.2 | 16.2 | +0.85 (+5.54%) | 60,835,590 |
| 19 Apr 2022 | CNY | 15.35 | 13.73 | 14.2 | 15.35 | 15.35 | +1.4 (+10.04%) | 47,640,620 |
| 18 Apr 2022 | CNY | 13.95 | 12.52 | 12.56 | 13.95 | 13.95 | +1.27 (+10.02%) | 15,101,430 |
| 15 Apr 2022 | CNY | 12.96 | 12.62 | 12.75 | 12.68 | 12.68 | -0.32 (-2.46%) | 10,766,000 |
| 14 Apr 2022 | CNY | 13.38 | 12.35 | 12.42 | 13 | 13 | +0.46 (+3.67%) | 17,242,810 |
| 13 Apr 2022 | CNY | 13.35 | 12.5 | 13.3 | 12.54 | 12.54 | -0.75 (-5.64%) | 17,335,580 |
| 12 Apr 2022 | CNY | 13.33 | 12.67 | 13.15 | 13.29 | 13.29 | +0.16 (+1.22%) | 14,301,040 |
| 11 Apr 2022 | CNY | 13.88 | 13.1 | 13.49 | 13.13 | 13.13 | -0.49 (-3.60%) | 14,834,890 |
| 8 Apr 2022 | CNY | 14.32 | 13.61 | 14.25 | 13.62 | 13.62 | -0.7 (-4.89%) | 15,183,060 |
