| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 17.09 | 16.7 | 16.86 | 16.93 | 16.93 | +0.08 (+0.47%) | 911,240 |
| 19 May 2022 | CNY | 16.93 | 16.51 | 16.56 | 16.85 | 16.85 | +0.19 (+1.14%) | 992,420 |
| 18 May 2022 | CNY | 16.74 | 16.25 | 16.26 | 16.66 | 16.66 | +0.32 (+1.96%) | 1,044,180 |
| 17 May 2022 | CNY | 16.59 | 16.05 | 16.36 | 16.34 | 16.34 | +0.03 (+0.18%) | 915,660 |
| 16 May 2022 | CNY | 16.77 | 16.2 | 16.43 | 16.31 | 16.31 | -0.05 (-0.31%) | 993,310 |
| 13 May 2022 | CNY | 16.7 | 16.28 | 16.6 | 16.36 | 16.36 | -0.15 (-0.91%) | 1,060,230 |
| 12 May 2022 | CNY | 16.87 | 16.16 | 16.17 | 16.51 | 16.51 | +0.38 (+2.36%) | 1,590,610 |
| 11 May 2022 | CNY | 16.51 | 16.11 | 16.31 | 16.13 | 16.13 | -0.05 (-0.31%) | 1,280,900 |
| 10 May 2022 | CNY | 16.27 | 15.76 | 15.79 | 16.18 | 16.18 | +0.15 (+0.94%) | 743,100 |
| 9 May 2022 | CNY | 16.2 | 15.75 | 15.76 | 16.03 | 16.03 | +0.27 (+1.71%) | 654,200 |
| 6 May 2022 | CNY | 15.89 | 15.51 | 15.71 | 15.76 | 15.76 | -0.19 (-1.19%) | 643,920 |
| 5 May 2022 | CNY | 16.1 | 15.6 | 16.08 | 15.95 | 15.95 | +0.31 (+1.98%) | 916,740 |
| 29 Apr 2022 | CNY | 15.82 | 15.13 | 15.19 | 15.64 | 15.64 | +0.67 (+4.48%) | 1,148,190 |
| 28 Apr 2022 | CNY | 15.4 | 14.78 | 15.4 | 14.97 | 14.97 | -0.49 (-3.17%) | 1,118,710 |
| 27 Apr 2022 | CNY | 15.66 | 14.33 | 14.57 | 15.46 | 15.46 | +0.89 (+6.11%) | 1,276,120 |
| 26 Apr 2022 | CNY | 15.66 | 14.25 | 15.37 | 14.57 | 14.57 | -0.82 (-5.33%) | 1,098,420 |
| 25 Apr 2022 | CNY | 16.76 | 15.37 | 16.6 | 15.39 | 15.39 | -1.4 (-8.34%) | 1,421,680 |
| 22 Apr 2022 | CNY | 17.09 | 16.35 | 16.7 | 16.79 | 16.79 | +0.09 (+0.54%) | 981,220 |
| 21 Apr 2022 | CNY | 17.46 | 16.65 | 17.31 | 16.7 | 16.7 | -0.61 (-3.52%) | 1,018,880 |
| 20 Apr 2022 | CNY | 17.79 | 17.2 | 17.55 | 17.31 | 17.31 | -0.2 (-1.14%) | 665,060 |
| 19 Apr 2022 | CNY | 17.82 | 17.43 | 17.52 | 17.51 | 17.51 | +0.1 (+0.57%) | 569,280 |
| 18 Apr 2022 | CNY | 17.49 | 16.8 | 17.03 | 17.41 | 17.41 | +0.37 (+2.17%) | 773,430 |
| 15 Apr 2022 | CNY | 17.7 | 17.04 | 17.7 | 17.04 | 17.04 | -0.71 (-4%) | 1,085,900 |
| 14 Apr 2022 | CNY | 17.95 | 17.7 | 17.74 | 17.75 | 17.75 | +0.16 (+0.91%) | 469,000 |
| 13 Apr 2022 | CNY | 18.12 | 17.56 | 18.12 | 17.59 | 17.59 | -0.55 (-3.03%) | 611,280 |
| 12 Apr 2022 | CNY | 18.2 | 17.56 | 18.04 | 18.14 | 18.14 | +0.18 (+1.00%) | 757,500 |
| 11 Apr 2022 | CNY | 18.3 | 17.77 | 18.3 | 17.96 | 17.96 | -0.22 (-1.21%) | 807,360 |
| 8 Apr 2022 | CNY | 18.45 | 17.97 | 18.4 | 18.18 | 18.18 | -0.2 (-1.09%) | 710,190 |
| 7 Apr 2022 | CNY | 19.07 | 18.38 | 19.07 | 18.38 | 18.38 | -0.64 (-3.36%) | 1,003,320 |
| 6 Apr 2022 | CNY | 19.09 | 18.72 | 18.89 | 19.02 | 19.02 | +0.16 (+0.85%) | 709,650 |
