| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 14.07 | 12.93 | 13.92 | 12.93 | 12.93 | -0.85 (-6.17%) | 7,705,080 |
| 23 May 2022 | CNY | 13.98 | 13.42 | 13.61 | 13.78 | 13.78 | +0.2 (+1.47%) | 8,019,000 |
| 20 May 2022 | CNY | 13.61 | 12.96 | 13.06 | 13.58 | 13.58 | +0.59 (+4.54%) | 8,530,640 |
| 19 May 2022 | CNY | 13.05 | 12.76 | 13 | 12.99 | 12.99 | -0.32 (-2.40%) | 6,496,480 |
| 18 May 2022 | CNY | 13.61 | 13.25 | 13.45 | 13.31 | 13.31 | -0.47 (-3.41%) | 9,486,730 |
| 17 May 2022 | CNY | 14.21 | 13.3 | 13.37 | 13.78 | 13.78 | +0.58 (+4.39%) | 14,666,850 |
| 16 May 2022 | CNY | 13.39 | 13.06 | 13.21 | 13.2 | 13.2 | +0.05 (+0.38%) | 5,897,450 |
| 13 May 2022 | CNY | 13.59 | 13.01 | 13.26 | 13.15 | 13.15 | -0.03 (-0.23%) | 7,434,180 |
| 12 May 2022 | CNY | 13.73 | 12.88 | 13.38 | 13.18 | 13.18 | -0.45 (-3.30%) | 11,647,070 |
| 11 May 2022 | CNY | 14.25 | 12.9 | 12.95 | 13.63 | 13.63 | +0.66 (+5.09%) | 13,621,500 |
| 10 May 2022 | CNY | 13 | 12.6 | 12.83 | 12.97 | 12.97 | -0.29 (-2.19%) | 6,670,320 |
| 9 May 2022 | CNY | 13.36 | 12.82 | 12.83 | 13.26 | 13.26 | +0.01 (+0.08%) | 6,412,110 |
| 6 May 2022 | CNY | 13.61 | 12.7 | 12.8 | 13.25 | 13.25 | +0.08 (+0.61%) | 10,059,320 |
| 5 May 2022 | CNY | 13.3 | 12.6 | 12.99 | 13.17 | 13.17 | +0.59 (+4.69%) | 8,570,620 |
| 29 Apr 2022 | CNY | 12.75 | 12 | 12 | 12.58 | 12.58 | +0.71 (+5.98%) | 7,972,710 |
| 28 Apr 2022 | CNY | 12.84 | 11.76 | 12.58 | 11.87 | 11.87 | -0.98 (-7.63%) | 9,411,800 |
| 27 Apr 2022 | CNY | 12.97 | 11 | 11.4 | 12.85 | 12.85 | +0.83 (+6.91%) | 12,265,670 |
| 26 Apr 2022 | CNY | 13 | 12 | 12.79 | 12.02 | 12.02 | -0.66 (-5.21%) | 8,374,370 |
| 25 Apr 2022 | CNY | 14.36 | 12.55 | 14.36 | 12.68 | 12.68 | -2.24 (-15.01%) | 14,037,720 |
| 22 Apr 2022 | CNY | 15.23 | 14.2 | 14.69 | 14.92 | 14.92 | +0.25 (+1.70%) | 11,037,410 |
| 21 Apr 2022 | CNY | 15.68 | 14.6 | 15.3 | 14.67 | 14.67 | -0.89 (-5.72%) | 11,369,530 |
| 20 Apr 2022 | CNY | 15.89 | 14.81 | 14.84 | 15.56 | 15.56 | -0.24 (-1.52%) | 17,045,400 |
| 19 Apr 2022 | CNY | 16.49 | 14.27 | 14.65 | 15.8 | 15.8 | +1.32 (+9.12%) | 22,019,990 |
| 18 Apr 2022 | CNY | 14.55 | 13.44 | 13.76 | 14.48 | 14.48 | +0.46 (+3.28%) | 10,569,480 |
| 15 Apr 2022 | CNY | 14.89 | 14.02 | 14.45 | 14.02 | 14.02 | -0.14 (-0.99%) | 14,269,820 |
| 14 Apr 2022 | CNY | 14.25 | 13.69 | 13.95 | 14.16 | 14.16 | +0.46 (+3.36%) | 8,564,760 |
| 13 Apr 2022 | CNY | 14.08 | 13.6 | 13.66 | 13.7 | 13.7 | +0.04 (+0.29%) | 7,561,550 |
| 12 Apr 2022 | CNY | 13.87 | 13.2 | 13.23 | 13.66 | 13.66 | +0.49 (+3.72%) | 6,671,010 |
| 11 Apr 2022 | CNY | 13.8 | 13.07 | 13.8 | 13.17 | 13.17 | -0.53 (-3.87%) | 5,457,000 |
| 8 Apr 2022 | CNY | 14.44 | 13.65 | 14.27 | 13.7 | 13.7 | -0.45 (-3.18%) | 6,916,980 |
