| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 19.58 | 18.86 | 19.5 | 19.1 | 19.1 | -0.4 (-2.05%) | 1,509,490 |
| 23 May 2022 | CNY | 19.9 | 19.35 | 19.64 | 19.5 | 19.5 | -0.13 (-0.66%) | 892,080 |
| 20 May 2022 | CNY | 19.78 | 19.31 | 19.55 | 19.63 | 19.63 | +0.32 (+1.66%) | 964,140 |
| 19 May 2022 | CNY | 19.36 | 18.78 | 19.06 | 19.31 | 19.31 | 0.0 (0.0%) | 638,980 |
| 18 May 2022 | CNY | 19.78 | 19.28 | 19.47 | 19.31 | 19.31 | +0.03 (+0.16%) | 724,200 |
| 17 May 2022 | CNY | 20 | 19.02 | 20 | 19.28 | 19.28 | -0.44 (-2.23%) | 957,110 |
| 16 May 2022 | CNY | 20.48 | 19.63 | 20.26 | 19.72 | 19.72 | -0.43 (-2.13%) | 1,065,030 |
| 13 May 2022 | CNY | 20.57 | 20.13 | 20.2 | 20.15 | 20.15 | -0.23 (-1.13%) | 1,068,430 |
| 12 May 2022 | CNY | 20.69 | 19.95 | 20 | 20.38 | 20.38 | -0.03 (-0.15%) | 1,725,660 |
| 11 May 2022 | CNY | 21.55 | 20.02 | 20.66 | 20.41 | 20.41 | +0.05 (+0.25%) | 2,832,650 |
| 10 May 2022 | CNY | 20.58 | 19.52 | 19.6 | 20.36 | 20.36 | +0.31 (+1.55%) | 1,707,750 |
| 9 May 2022 | CNY | 20.2 | 19.11 | 19.11 | 20.05 | 20.05 | +0.72 (+3.72%) | 1,594,890 |
| 6 May 2022 | CNY | 19.49 | 18.24 | 18.24 | 19.33 | 19.33 | +0.6 (+3.20%) | 1,755,250 |
| 5 May 2022 | CNY | 18.92 | 17.4 | 18.77 | 18.73 | 18.73 | +0.65 (+3.60%) | 1,509,350 |
| 29 Apr 2022 | CNY | 18.31 | 17.36 | 17.36 | 18.08 | 18.08 | +0.72 (+4.15%) | 2,337,490 |
| 28 Apr 2022 | CNY | 18.07 | 17.09 | 17.54 | 17.36 | 17.36 | -0.29 (-1.64%) | 2,855,390 |
| 27 Apr 2022 | CNY | 17.72 | 15.81 | 17.23 | 17.65 | 17.65 | -2.07 (-10.50%) | 3,783,190 |
| 26 Apr 2022 | CNY | 21.08 | 19.12 | 20.8 | 19.72 | 19.72 | -0.99 (-4.78%) | 2,296,290 |
| 25 Apr 2022 | CNY | 22.88 | 20.41 | 22.88 | 20.71 | 20.71 | -2.4 (-10.39%) | 2,933,300 |
| 22 Apr 2022 | CNY | 23.89 | 22.52 | 23.46 | 23.11 | 23.11 | -0.54 (-2.28%) | 2,907,820 |
| 21 Apr 2022 | CNY | 24.8 | 23.55 | 24.31 | 23.65 | 23.65 | -1.78 (-7.00%) | 4,288,510 |
| 20 Apr 2022 | CNY | 27.67 | 22.71 | 22.8 | 25.43 | 25.43 | +2.37 (+10.28%) | 5,205,930 |
| 19 Apr 2022 | CNY | 23.18 | 22.31 | 22.48 | 23.06 | 23.06 | +0.55 (+2.44%) | 1,212,690 |
| 18 Apr 2022 | CNY | 22.68 | 21.89 | 22.49 | 22.51 | 22.51 | +0.12 (+0.54%) | 637,800 |
| 15 Apr 2022 | CNY | 22.84 | 21.82 | 22.61 | 22.39 | 22.39 | -0.37 (-1.63%) | 1,470,900 |
| 14 Apr 2022 | CNY | 23.19 | 22.71 | 22.71 | 22.76 | 22.76 | +0.08 (+0.35%) | 649,660 |
| 13 Apr 2022 | CNY | 23.69 | 22.68 | 23.69 | 22.68 | 22.68 | -0.9 (-3.82%) | 1,111,990 |
| 12 Apr 2022 | CNY | 23.59 | 22.2 | 22.3 | 23.58 | 23.58 | +1.18 (+5.27%) | 1,342,500 |
| 11 Apr 2022 | CNY | 23.5 | 22.22 | 23.4 | 22.4 | 22.4 | -1.09 (-4.64%) | 1,120,430 |
| 8 Apr 2022 | CNY | 24.44 | 23.3 | 24.05 | 23.49 | 23.49 | -0.33 (-1.39%) | 1,176,070 |
