| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 12.97 | 12.3 | 12.58 | 12.45 | 12.45 | -0.12 (-0.95%) | 15,270,410 |
| 12 May 2022 | CNY | 12.84 | 12.28 | 12.44 | 12.57 | 12.57 | -0.06 (-0.48%) | 23,192,240 |
| 11 May 2022 | CNY | 13.74 | 12.63 | 13.25 | 12.63 | 12.63 | -0.6 (-4.54%) | 41,601,060 |
| 10 May 2022 | CNY | 14.15 | 12.48 | 12.82 | 13.23 | 13.23 | -0.29 (-2.14%) | 40,301,080 |
| 9 May 2022 | CNY | 14.55 | 13.01 | 13.41 | 13.52 | 13.52 | +0.11 (+0.82%) | 47,876,750 |
| 6 May 2022 | CNY | 13.6 | 11.53 | 11.85 | 13.41 | 13.41 | +1.03 (+8.32%) | 49,343,580 |
| 5 May 2022 | CNY | 12.38 | 10.95 | 11.34 | 12.38 | 12.38 | +1.13 (+10.04%) | 36,264,960 |
| 29 Apr 2022 | CNY | 11.25 | 10.3 | 10.36 | 11.25 | 11.25 | +1.02 (+9.97%) | 12,926,760 |
| 28 Apr 2022 | CNY | 10.67 | 10.09 | 10.62 | 10.23 | 10.23 | -0.49 (-4.57%) | 14,186,090 |
| 27 Apr 2022 | CNY | 10.85 | 9.9 | 10.3 | 10.72 | 10.72 | +0.24 (+2.29%) | 21,099,600 |
| 26 Apr 2022 | CNY | 11.26 | 10.32 | 10.68 | 10.48 | 10.48 | -0.58 (-5.24%) | 22,875,250 |
| 25 Apr 2022 | CNY | 12.16 | 10.92 | 11.66 | 11.06 | 11.06 | -0.59 (-5.06%) | 23,117,880 |
| 22 Apr 2022 | CNY | 12.18 | 11.6 | 12.17 | 11.65 | 11.65 | -0.53 (-4.35%) | 16,749,690 |
| 21 Apr 2022 | CNY | 12.95 | 12.06 | 12.72 | 12.18 | 12.18 | -0.79 (-6.09%) | 18,151,920 |
| 20 Apr 2022 | CNY | 13.62 | 12.7 | 13.51 | 12.97 | 12.97 | -0.52 (-3.85%) | 19,774,570 |
| 19 Apr 2022 | CNY | 13.65 | 12.96 | 12.96 | 13.49 | 13.49 | +0.12 (+0.90%) | 18,689,300 |
| 18 Apr 2022 | CNY | 14.4 | 13.37 | 14.4 | 13.37 | 13.37 | -1.48 (-9.97%) | 30,712,900 |
| 15 Apr 2022 | CNY | 15.45 | 14.35 | 14.77 | 14.85 | 14.85 | +0.51 (+3.56%) | 56,576,300 |
| 14 Apr 2022 | CNY | 14.34 | 13.13 | 13.13 | 14.34 | 14.34 | +1.3 (+9.97%) | 15,347,760 |
| 13 Apr 2022 | CNY | 13.83 | 13 | 13.73 | 13.04 | 13.04 | -0.88 (-6.32%) | 18,547,170 |
| 12 Apr 2022 | CNY | 14.29 | 13.55 | 13.95 | 13.92 | 13.92 | +0.05 (+0.36%) | 18,575,440 |
| 11 Apr 2022 | CNY | 14.5 | 13.74 | 14.35 | 13.87 | 13.87 | -0.46 (-3.21%) | 20,242,420 |
| 8 Apr 2022 | CNY | 15.15 | 14.11 | 15.13 | 14.33 | 14.33 | -0.82 (-5.41%) | 26,681,770 |
| 7 Apr 2022 | CNY | 16.08 | 15.12 | 15.5 | 15.15 | 15.15 | -0.65 (-4.11%) | 24,266,580 |
| 6 Apr 2022 | CNY | 16.45 | 15.58 | 16 | 15.8 | 15.8 | +0.29 (+1.87%) | 33,352,510 |
| 1 Apr 2022 | CNY | 16.9 | 15.48 | 16.58 | 15.51 | 15.51 | -1.39 (-8.22%) | 44,570,970 |
| 31 Mar 2022 | CNY | 18.49 | 16.89 | 17.45 | 16.9 | 16.9 | -0.01 (-0.06%) | 67,738,340 |
| 30 Mar 2022 | CNY | 16.91 | 14.88 | 15.6 | 16.91 | 16.91 | +1.54 (+10.02%) | 43,750,240 |
| 29 Mar 2022 | CNY | 16.33 | 15.2 | 16.25 | 15.37 | 15.37 | -0.87 (-5.36%) | 45,687,330 |
| 28 Mar 2022 | CNY | 17.74 | 16.06 | 16.78 | 16.24 | 16.24 | -1 (-5.80%) | 53,925,140 |
