| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 17.2 | 16.72 | 16.9 | 16.98 | 13.062 | +0.077 (+0.59%) | 3,831,380 |
| 12 May 2022 | CNY | 16.92 | 16.01 | 16.04 | 16.88 | 12.985 | +0.577 (+4.65%) | 3,398,630 |
| 11 May 2022 | CNY | 16.71 | 16.09 | 16.39 | 16.13 | 12.408 | -0.046 (-0.37%) | 2,570,950 |
| 10 May 2022 | CNY | 16.36 | 15.44 | 15.6 | 16.19 | 12.454 | +0.346 (+2.86%) | 2,394,460 |
| 9 May 2022 | CNY | 15.95 | 15.53 | 15.69 | 15.74 | 12.108 | +0.139 (+1.16%) | 2,116,590 |
| 6 May 2022 | CNY | 15.81 | 14.98 | 15.2 | 15.56 | 11.969 | +0.031 (+0.26%) | 2,538,400 |
| 5 May 2022 | CNY | 15.71 | 14.88 | 15.2 | 15.52 | 11.938 | +0.246 (+2.11%) | 2,670,690 |
| 29 Apr 2022 | CNY | 15.39 | 14.81 | 14.87 | 15.2 | 11.692 | +0.292 (+2.56%) | 4,818,670 |
| 28 Apr 2022 | CNY | 15.5 | 14.51 | 15.39 | 14.82 | 11.4 | -0.477 (-4.02%) | 2,577,090 |
| 27 Apr 2022 | CNY | 15.67 | 14.6 | 14.6 | 15.44 | 11.877 | +0.523 (+4.61%) | 4,027,190 |
| 26 Apr 2022 | CNY | 15.8 | 14.67 | 15.7 | 14.76 | 11.354 | -0.569 (-4.77%) | 1,788,420 |
| 25 Apr 2022 | CNY | 16.77 | 15.5 | 16.77 | 15.5 | 11.923 | -1.154 (-8.82%) | 2,211,740 |
| 22 Apr 2022 | CNY | 17.22 | 16.74 | 17 | 17 | 13.077 | -0.038 (-0.29%) | 1,180,040 |
| 21 Apr 2022 | CNY | 17.81 | 16.96 | 17.5 | 17.05 | 13.115 | -0.592 (-4.32%) | 1,936,240 |
| 20 Apr 2022 | CNY | 18.38 | 17.68 | 18.05 | 17.82 | 13.708 | +0.123 (+0.91%) | 2,432,500 |
| 19 Apr 2022 | CNY | 18.15 | 17.6 | 17.96 | 17.66 | 13.585 | -0.246 (-1.78%) | 1,289,560 |
| 18 Apr 2022 | CNY | 18.19 | 17.49 | 17.74 | 17.98 | 13.831 | +0.154 (+1.13%) | 1,381,990 |
| 15 Apr 2022 | CNY | 17.83 | 17.4 | 17.83 | 17.78 | 13.677 | -0.054 (-0.39%) | 1,529,440 |
| 14 Apr 2022 | CNY | 17.94 | 17.59 | 17.76 | 17.85 | 13.731 | +0.2 (+1.48%) | 1,178,010 |
| 13 Apr 2022 | CNY | 17.8 | 17.3 | 17.77 | 17.59 | 13.531 | -0.169 (-1.24%) | 1,738,960 |
| 12 Apr 2022 | CNY | 17.83 | 17.35 | 17.44 | 17.81 | 13.7 | +0.254 (+1.89%) | 1,335,460 |
| 11 Apr 2022 | CNY | 18.13 | 17.32 | 18.03 | 17.48 | 13.446 | -0.538 (-3.85%) | 2,001,820 |
| 8 Apr 2022 | CNY | 18.49 | 17.93 | 18.46 | 18.18 | 13.985 | -0.1 (-0.71%) | 1,313,470 |
| 7 Apr 2022 | CNY | 19.11 | 18.31 | 19.11 | 18.31 | 14.085 | -0.623 (-4.24%) | 2,516,060 |
| 6 Apr 2022 | CNY | 19.34 | 19.09 | 19.3 | 19.12 | 14.708 | -0.115 (-0.78%) | 1,749,700 |
| 1 Apr 2022 | CNY | 19.35 | 18.91 | 19.09 | 19.27 | 14.823 | -0.015 (-0.10%) | 1,188,460 |
| 31 Mar 2022 | CNY | 19.5 | 19.05 | 19.45 | 19.29 | 14.838 | -0.208 (-1.38%) | 2,100,280 |
| 30 Mar 2022 | CNY | 19.56 | 19.25 | 19.5 | 19.56 | 15.046 | +0.185 (+1.24%) | 1,382,760 |
| 29 Mar 2022 | CNY | 19.66 | 19.19 | 19.56 | 19.32 | 14.861 | -0.2 (-1.33%) | 1,555,340 |
| 28 Mar 2022 | CNY | 19.66 | 19 | 19.3 | 19.58 | 15.062 | +0.169 (+1.14%) | 1,808,150 |
