| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 13.15 | 12.65 | 12.65 | 12.97 | 12.97 | +0.21 (+1.65%) | 5,794,420 |
| 19 May 2022 | CNY | 13.04 | 12.62 | 13.04 | 12.76 | 12.76 | -0.26 (-2.00%) | 7,457,940 |
| 18 May 2022 | CNY | 13.33 | 12.98 | 13.06 | 13.02 | 13.02 | -0.18 (-1.36%) | 4,776,850 |
| 17 May 2022 | CNY | 13.54 | 13.14 | 13.54 | 13.2 | 13.2 | -0.27 (-2.00%) | 4,607,780 |
| 16 May 2022 | CNY | 13.65 | 13.33 | 13.49 | 13.47 | 13.47 | +0.01 (+0.07%) | 5,992,460 |
| 13 May 2022 | CNY | 13.68 | 13.37 | 13.6 | 13.46 | 13.46 | -0.04 (-0.30%) | 5,204,480 |
| 12 May 2022 | CNY | 13.58 | 13.1 | 13.16 | 13.5 | 13.5 | +0.3 (+2.27%) | 5,926,380 |
| 11 May 2022 | CNY | 13.58 | 13.17 | 13.25 | 13.2 | 13.2 | -0.07 (-0.53%) | 7,120,730 |
| 10 May 2022 | CNY | 13.3 | 12.73 | 12.79 | 13.27 | 13.27 | +0.32 (+2.47%) | 7,540,120 |
| 9 May 2022 | CNY | 13.06 | 12.6 | 12.61 | 12.95 | 12.95 | +0.33 (+2.61%) | 5,381,040 |
| 6 May 2022 | CNY | 12.79 | 12.33 | 12.38 | 12.62 | 12.62 | -0.1 (-0.79%) | 5,028,320 |
| 5 May 2022 | CNY | 12.88 | 12.44 | 12.73 | 12.72 | 12.72 | +0.11 (+0.87%) | 7,136,230 |
| 29 Apr 2022 | CNY | 12.79 | 12.38 | 12.59 | 12.61 | 12.61 | +0.24 (+1.94%) | 7,978,220 |
| 28 Apr 2022 | CNY | 12.6 | 12.19 | 12.35 | 12.37 | 12.37 | -0.12 (-0.96%) | 6,021,860 |
| 27 Apr 2022 | CNY | 12.5 | 11.53 | 11.89 | 12.49 | 12.49 | +0.4 (+3.31%) | 10,406,360 |
| 26 Apr 2022 | CNY | 12.47 | 12.02 | 12.34 | 12.09 | 12.09 | -0.14 (-1.14%) | 9,568,280 |
| 25 Apr 2022 | CNY | 13.04 | 12.15 | 12.98 | 12.23 | 12.23 | -0.93 (-7.07%) | 11,648,570 |
| 22 Apr 2022 | CNY | 13.65 | 13.11 | 13.38 | 13.16 | 13.16 | -0.58 (-4.22%) | 11,745,590 |
| 21 Apr 2022 | CNY | 14.66 | 13.7 | 14.45 | 13.74 | 13.74 | -0.27 (-1.93%) | 16,393,960 |
| 20 Apr 2022 | CNY | 14.34 | 13.79 | 14.1 | 14.01 | 14.01 | +0.05 (+0.36%) | 7,592,670 |
| 19 Apr 2022 | CNY | 14.4 | 13.56 | 13.56 | 13.96 | 13.96 | +0.29 (+2.12%) | 8,455,850 |
| 18 Apr 2022 | CNY | 13.88 | 13.4 | 13.82 | 13.67 | 13.67 | -0.22 (-1.58%) | 6,311,900 |
| 15 Apr 2022 | CNY | 14.22 | 13.73 | 14.2 | 13.89 | 13.89 | -0.36 (-2.53%) | 6,327,900 |
| 14 Apr 2022 | CNY | 14.3 | 13.98 | 14.02 | 14.25 | 14.25 | +0.29 (+2.08%) | 3,949,200 |
| 13 Apr 2022 | CNY | 14.38 | 13.95 | 14.37 | 13.96 | 13.96 | -0.43 (-2.99%) | 5,094,240 |
| 12 Apr 2022 | CNY | 14.44 | 13.85 | 14 | 14.39 | 14.39 | +0.27 (+1.91%) | 6,781,180 |
| 11 Apr 2022 | CNY | 14.35 | 13.85 | 14.3 | 14.12 | 14.12 | -0.18 (-1.26%) | 8,696,670 |
| 8 Apr 2022 | CNY | 14.38 | 14.07 | 14.29 | 14.3 | 14.3 | +0.02 (+0.14%) | 7,924,770 |
| 7 Apr 2022 | CNY | 14.83 | 14.26 | 14.74 | 14.28 | 14.28 | -0.61 (-4.10%) | 12,457,020 |
| 6 Apr 2022 | CNY | 14.97 | 14.45 | 14.48 | 14.89 | 14.89 | +0.52 (+3.62%) | 15,787,700 |
