| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 24.95 | 22.86 | 24.91 | 23.5 | 23.5 | -0.5 (-2.08%) | 8,277,080 |
| 20 May 2022 | CNY | 25.89 | 23.88 | 24.72 | 24 | 24 | -0.28 (-1.15%) | 12,141,100 |
| 19 May 2022 | CNY | 24.78 | 20.8 | 21.01 | 24.28 | 24.28 | +3.33 (+15.89%) | 10,646,450 |
| 18 May 2022 | CNY | 22.19 | 20.77 | 21.71 | 20.95 | 20.95 | -1.35 (-6.05%) | 6,806,100 |
| 17 May 2022 | CNY | 22.96 | 21.87 | 22.8 | 22.3 | 22.3 | +0.18 (+0.81%) | 5,845,300 |
| 16 May 2022 | CNY | 24.11 | 22.06 | 22.67 | 22.12 | 22.12 | -0.72 (-3.15%) | 6,547,980 |
| 13 May 2022 | CNY | 23.3 | 21.8 | 22.16 | 22.84 | 22.84 | +0.71 (+3.21%) | 7,537,470 |
| 12 May 2022 | CNY | 23.67 | 21.79 | 22.37 | 22.13 | 22.13 | -0.37 (-1.64%) | 9,077,000 |
| 11 May 2022 | CNY | 23.84 | 21.77 | 22.4 | 22.5 | 22.5 | +0.17 (+0.76%) | 12,936,690 |
| 10 May 2022 | CNY | 22.8 | 21.35 | 22.8 | 22.33 | 22.33 | -0.41 (-1.80%) | 10,681,290 |
| 9 May 2022 | CNY | 22.88 | 19.55 | 19.66 | 22.74 | 22.74 | +3.31 (+17.04%) | 13,735,630 |
| 6 May 2022 | CNY | 20.13 | 19.01 | 19.01 | 19.43 | 19.43 | -0.17 (-0.87%) | 7,952,660 |
| 5 May 2022 | CNY | 20.58 | 17.61 | 17.98 | 19.6 | 19.6 | +1.62 (+9.01%) | 10,846,970 |
| 29 Apr 2022 | CNY | 18.37 | 16.5 | 17.02 | 17.98 | 17.98 | +0.78 (+4.53%) | 8,531,500 |
| 28 Apr 2022 | CNY | 17.8 | 16.42 | 16.69 | 17.2 | 17.2 | -0.08 (-0.46%) | 7,247,600 |
| 27 Apr 2022 | CNY | 17.35 | 15.92 | 16.05 | 17.28 | 17.28 | +0.92 (+5.62%) | 7,718,450 |
| 26 Apr 2022 | CNY | 17.4 | 15.63 | 17.4 | 16.36 | 16.36 | -1.04 (-5.98%) | 8,634,630 |
| 25 Apr 2022 | CNY | 17.96 | 16.5 | 16.63 | 17.4 | 17.4 | -0.07 (-0.40%) | 8,514,640 |
| 22 Apr 2022 | CNY | 17.47 | 14.2 | 14.5 | 17.47 | 17.47 | +2.91 (+19.99%) | 7,817,510 |
| 21 Apr 2022 | CNY | 15.26 | 14.42 | 15.01 | 14.56 | 14.56 | -0.52 (-3.45%) | 1,045,130 |
| 20 Apr 2022 | CNY | 15.47 | 15.04 | 15.05 | 15.08 | 15.08 | -0.03 (-0.20%) | 1,019,670 |
| 19 Apr 2022 | CNY | 15.3 | 14.97 | 15.17 | 15.11 | 15.11 | -0.24 (-1.56%) | 1,042,710 |
| 18 Apr 2022 | CNY | 15.38 | 14.41 | 14.7 | 15.35 | 15.35 | +0.66 (+4.49%) | 1,096,670 |
| 15 Apr 2022 | CNY | 15.21 | 14.56 | 15.21 | 14.69 | 14.69 | -0.52 (-3.42%) | 1,024,100 |
| 14 Apr 2022 | CNY | 15.4 | 15.12 | 15.21 | 15.21 | 15.21 | +0.04 (+0.26%) | 670,540 |
| 13 Apr 2022 | CNY | 15.6 | 15.15 | 15.6 | 15.17 | 15.17 | -0.4 (-2.57%) | 786,100 |
| 12 Apr 2022 | CNY | 15.59 | 15.08 | 15.35 | 15.57 | 15.57 | +0.28 (+1.83%) | 1,001,500 |
| 11 Apr 2022 | CNY | 15.87 | 15.16 | 15.87 | 15.29 | 15.29 | -0.51 (-3.23%) | 922,170 |
| 8 Apr 2022 | CNY | 16.36 | 15.67 | 16.36 | 15.8 | 15.8 | -0.4 (-2.47%) | 1,102,220 |
| 7 Apr 2022 | CNY | 16.68 | 16.18 | 16.68 | 16.2 | 16.2 | -0.5 (-2.99%) | 1,030,600 |
