| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 20.18 | 19.38 | 19.73 | 19.63 | 19.63 | -0.06 (-0.30%) | 5,552,040 |
| 12 May 2022 | CNY | 19.82 | 19.22 | 19.33 | 19.69 | 19.69 | +0.22 (+1.13%) | 5,708,700 |
| 11 May 2022 | CNY | 19.98 | 19.34 | 19.35 | 19.47 | 19.47 | +0.09 (+0.46%) | 8,554,260 |
| 10 May 2022 | CNY | 19.39 | 18.98 | 19.2 | 19.38 | 19.38 | +0.04 (+0.21%) | 5,848,690 |
| 9 May 2022 | CNY | 19.39 | 19.05 | 19.21 | 19.34 | 19.34 | 0.0 (0.0%) | 6,814,800 |
| 6 May 2022 | CNY | 19.63 | 18.93 | 19.05 | 19.34 | 19.34 | -0.15 (-0.77%) | 6,214,810 |
| 5 May 2022 | CNY | 19.74 | 18.81 | 19.17 | 19.49 | 19.49 | +0.33 (+1.72%) | 6,701,530 |
| 29 Apr 2022 | CNY | 19.38 | 18.12 | 18.21 | 19.16 | 19.16 | +1.16 (+6.44%) | 10,041,650 |
| 28 Apr 2022 | CNY | 18.84 | 17.94 | 18.7 | 18 | 18 | -1.62 (-8.26%) | 12,745,910 |
| 27 Apr 2022 | CNY | 19.62 | 18.5 | 18.7 | 19.62 | 19.62 | +0.8 (+4.25%) | 8,633,290 |
| 26 Apr 2022 | CNY | 19.49 | 18.66 | 18.66 | 18.82 | 18.82 | +0.24 (+1.29%) | 9,407,750 |
| 25 Apr 2022 | CNY | 19.85 | 18.58 | 19.85 | 18.58 | 18.58 | -1.46 (-7.29%) | 9,140,440 |
| 22 Apr 2022 | CNY | 20.56 | 19.83 | 20.47 | 20.04 | 20.04 | -0.41 (-2.00%) | 6,201,000 |
| 21 Apr 2022 | CNY | 21.69 | 20.38 | 21.49 | 20.45 | 20.45 | -1.17 (-5.41%) | 9,396,670 |
| 20 Apr 2022 | CNY | 22.27 | 21.5 | 22 | 21.62 | 21.62 | -0.42 (-1.91%) | 6,844,460 |
| 19 Apr 2022 | CNY | 22.5 | 21.68 | 22.38 | 22.04 | 22.04 | -0.45 (-2.00%) | 9,414,510 |
| 18 Apr 2022 | CNY | 22.65 | 22.01 | 22.49 | 22.49 | 22.49 | -0.1 (-0.44%) | 4,621,430 |
| 15 Apr 2022 | CNY | 23.2 | 22.5 | 23.2 | 22.59 | 22.59 | -0.82 (-3.50%) | 8,802,290 |
| 14 Apr 2022 | CNY | 23.55 | 21.99 | 21.99 | 23.41 | 23.41 | +1.58 (+7.24%) | 12,402,610 |
| 13 Apr 2022 | CNY | 22.43 | 21.83 | 22.43 | 21.83 | 21.83 | -0.78 (-3.45%) | 5,528,980 |
| 12 Apr 2022 | CNY | 22.72 | 21.88 | 22.45 | 22.61 | 22.61 | +0.31 (+1.39%) | 5,861,490 |
| 11 Apr 2022 | CNY | 23.06 | 22.14 | 22.8 | 22.3 | 22.3 | -0.51 (-2.24%) | 7,316,280 |
| 8 Apr 2022 | CNY | 23.75 | 22.72 | 23.75 | 22.81 | 22.81 | -0.73 (-3.10%) | 7,162,590 |
| 7 Apr 2022 | CNY | 24.36 | 23.53 | 24.15 | 23.54 | 23.54 | -0.77 (-3.17%) | 6,896,040 |
| 6 Apr 2022 | CNY | 24.93 | 24.13 | 24.5 | 24.31 | 24.31 | -0.05 (-0.21%) | 7,171,890 |
| 1 Apr 2022 | CNY | 24.6 | 24.15 | 24.55 | 24.36 | 24.36 | -0.23 (-0.94%) | 6,458,140 |
| 31 Mar 2022 | CNY | 25.55 | 24.56 | 25 | 24.59 | 24.59 | -0.56 (-2.23%) | 8,567,380 |
| 30 Mar 2022 | CNY | 25.27 | 24.28 | 24.9 | 25.15 | 25.15 | +0.28 (+1.13%) | 8,649,720 |
| 29 Mar 2022 | CNY | 25.66 | 24.72 | 25.08 | 24.87 | 24.87 | +0.17 (+0.69%) | 9,331,720 |
| 28 Mar 2022 | CNY | 25.26 | 24.57 | 24.9 | 24.7 | 24.7 | -0.28 (-1.12%) | 7,011,450 |
