| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 14.99 | 14.67 | 14.8 | 14.79 | 14.79 | 0.0 (0.0%) | 640,640 |
| 26 May 2022 | CNY | 15.06 | 14.62 | 15.06 | 14.79 | 14.79 | -0.14 (-0.94%) | 716,100 |
| 25 May 2022 | CNY | 14.98 | 14.73 | 14.77 | 14.93 | 14.93 | +0.16 (+1.08%) | 704,050 |
| 24 May 2022 | CNY | 15.75 | 14.77 | 15.75 | 14.77 | 14.77 | -0.9 (-5.74%) | 1,284,000 |
| 23 May 2022 | CNY | 15.67 | 15.31 | 15.4 | 15.67 | 15.67 | +0.37 (+2.42%) | 848,610 |
| 20 May 2022 | CNY | 15.37 | 15.13 | 15.14 | 15.3 | 15.3 | +0.16 (+1.06%) | 882,260 |
| 19 May 2022 | CNY | 15.16 | 15 | 15.15 | 15.14 | 15.14 | -0.13 (-0.85%) | 705,940 |
| 18 May 2022 | CNY | 15.44 | 15.11 | 15.42 | 15.27 | 15.27 | -0.05 (-0.33%) | 693,900 |
| 17 May 2022 | CNY | 15.79 | 15.17 | 15.79 | 15.32 | 15.32 | -0.3 (-1.92%) | 959,000 |
| 16 May 2022 | CNY | 16.48 | 15.59 | 16.48 | 15.62 | 15.62 | -0.41 (-2.56%) | 1,427,300 |
| 13 May 2022 | CNY | 16.27 | 15.62 | 16.08 | 16.03 | 16.03 | +0.44 (+2.82%) | 1,858,480 |
| 12 May 2022 | CNY | 15.73 | 15.28 | 15.39 | 15.59 | 15.59 | -0.02 (-0.13%) | 1,535,810 |
| 11 May 2022 | CNY | 16.06 | 15.57 | 15.73 | 15.61 | 15.61 | -0.07 (-0.45%) | 1,230,740 |
| 10 May 2022 | CNY | 15.82 | 15.48 | 15.59 | 15.68 | 15.68 | -0.1 (-0.63%) | 1,440,080 |
| 9 May 2022 | CNY | 15.91 | 15.04 | 15.49 | 15.78 | 15.78 | +0.69 (+4.57%) | 2,125,270 |
| 6 May 2022 | CNY | 15.31 | 14.61 | 14.7 | 15.09 | 15.09 | +0.08 (+0.53%) | 1,158,910 |
| 5 May 2022 | CNY | 15.24 | 14.3 | 14.7 | 15.01 | 15.01 | +0.41 (+2.81%) | 1,523,360 |
| 29 Apr 2022 | CNY | 14.76 | 13.9 | 13.99 | 14.6 | 14.6 | +0.86 (+6.26%) | 1,554,760 |
| 28 Apr 2022 | CNY | 14.19 | 13.56 | 14.01 | 13.74 | 13.74 | -0.38 (-2.69%) | 1,028,110 |
| 27 Apr 2022 | CNY | 14.32 | 13.35 | 13.75 | 14.12 | 14.12 | +0.34 (+2.47%) | 1,359,500 |
| 26 Apr 2022 | CNY | 14.22 | 13.71 | 14 | 13.78 | 13.78 | -0.24 (-1.71%) | 1,237,120 |
| 25 Apr 2022 | CNY | 15.21 | 14 | 15.2 | 14.02 | 14.02 | -1.27 (-8.31%) | 1,206,720 |
| 22 Apr 2022 | CNY | 15.55 | 15.07 | 15.43 | 15.29 | 15.29 | -0.14 (-0.91%) | 823,300 |
| 21 Apr 2022 | CNY | 16.09 | 15.37 | 16 | 15.43 | 15.43 | -0.57 (-3.56%) | 960,500 |
| 20 Apr 2022 | CNY | 16.3 | 15.91 | 16.28 | 16 | 16 | -0.26 (-1.60%) | 971,840 |
| 19 Apr 2022 | CNY | 16.3 | 16.01 | 16.28 | 16.26 | 16.26 | +0.08 (+0.49%) | 664,600 |
| 18 Apr 2022 | CNY | 16.34 | 16.02 | 16.34 | 16.18 | 16.18 | -0.12 (-0.74%) | 571,340 |
| 15 Apr 2022 | CNY | 16.84 | 16.25 | 16.84 | 16.3 | 16.3 | -0.57 (-3.38%) | 1,282,160 |
| 14 Apr 2022 | CNY | 17.08 | 16.07 | 16.38 | 16.87 | 16.87 | +0.59 (+3.62%) | 2,476,040 |
| 13 Apr 2022 | CNY | 16.53 | 15.64 | 15.89 | 16.28 | 16.28 | +0.25 (+1.56%) | 1,551,120 |
