| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 17.05 | 16.6 | 16.85 | 16.65 | 16.65 | -0.19 (-1.13%) | 11,155,710 |
| 17 May 2022 | CNY | 17.01 | 16.16 | 16.43 | 16.84 | 16.84 | +0.45 (+2.75%) | 16,977,050 |
| 16 May 2022 | CNY | 16.83 | 16.3 | 16.63 | 16.39 | 16.39 | -0.05 (-0.30%) | 14,506,980 |
| 13 May 2022 | CNY | 16.89 | 16.24 | 16.72 | 16.44 | 16.44 | -0.18 (-1.08%) | 15,198,140 |
| 12 May 2022 | CNY | 17.33 | 16.5 | 16.64 | 16.62 | 16.62 | -0.41 (-2.41%) | 29,441,700 |
| 11 May 2022 | CNY | 17.16 | 15.4 | 15.4 | 17.03 | 17.03 | +1.43 (+9.17%) | 25,291,210 |
| 10 May 2022 | CNY | 16.08 | 14.84 | 14.99 | 15.6 | 15.6 | +0.35 (+2.30%) | 17,008,710 |
| 9 May 2022 | CNY | 15.49 | 15.08 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 5,818,460 |
| 6 May 2022 | CNY | 15.52 | 15.03 | 15.16 | 15.25 | 15.25 | -0.36 (-2.31%) | 6,597,520 |
| 5 May 2022 | CNY | 16.01 | 15.25 | 15.33 | 15.61 | 15.61 | +0.19 (+1.23%) | 11,525,930 |
| 29 Apr 2022 | CNY | 15.53 | 14.77 | 15.05 | 15.42 | 15.42 | +0.55 (+3.70%) | 11,652,820 |
| 28 Apr 2022 | CNY | 15.3 | 14.59 | 14.8 | 14.87 | 14.87 | -0.17 (-1.13%) | 9,166,480 |
| 27 Apr 2022 | CNY | 15.17 | 13.8 | 14.12 | 15.04 | 15.04 | +0.77 (+5.40%) | 16,703,250 |
| 26 Apr 2022 | CNY | 15.25 | 14.19 | 15.02 | 14.27 | 14.27 | -0.68 (-4.55%) | 12,813,000 |
| 25 Apr 2022 | CNY | 16.16 | 14.9 | 16.15 | 14.95 | 14.95 | -1.5 (-9.12%) | 13,900,780 |
| 22 Apr 2022 | CNY | 16.86 | 16.22 | 16.71 | 16.45 | 16.45 | -0.3 (-1.79%) | 8,884,530 |
| 21 Apr 2022 | CNY | 17.8 | 16.7 | 17.52 | 16.75 | 16.75 | -0.83 (-4.72%) | 10,403,540 |
| 20 Apr 2022 | CNY | 18.25 | 17.45 | 18.08 | 17.58 | 17.58 | -0.58 (-3.19%) | 7,012,580 |
| 19 Apr 2022 | CNY | 18.34 | 17.99 | 18.08 | 18.16 | 18.16 | +0.09 (+0.50%) | 7,556,870 |
| 18 Apr 2022 | CNY | 18.28 | 17.48 | 17.7 | 18.07 | 18.07 | +0.41 (+2.32%) | 8,233,670 |
| 15 Apr 2022 | CNY | 17.97 | 17.44 | 17.84 | 17.66 | 17.66 | -0.35 (-1.94%) | 6,572,600 |
| 14 Apr 2022 | CNY | 18.44 | 17.69 | 18 | 18.01 | 18.01 | +0.1 (+0.56%) | 9,324,470 |
| 13 Apr 2022 | CNY | 18.57 | 17.89 | 18.57 | 17.91 | 17.91 | -0.77 (-4.12%) | 9,283,070 |
| 12 Apr 2022 | CNY | 18.84 | 18.23 | 18.55 | 18.68 | 18.68 | +0.19 (+1.03%) | 9,102,170 |
| 11 Apr 2022 | CNY | 19.8 | 18.18 | 19.79 | 18.49 | 18.49 | -1.47 (-7.36%) | 15,302,120 |
| 8 Apr 2022 | CNY | 20.08 | 19.15 | 19.55 | 19.96 | 19.96 | +0.46 (+2.36%) | 11,618,260 |
| 7 Apr 2022 | CNY | 20.58 | 19.49 | 20.2 | 19.5 | 19.5 | -0.87 (-4.27%) | 11,368,070 |
| 6 Apr 2022 | CNY | 20.79 | 20.13 | 20.78 | 20.37 | 20.37 | -0.42 (-2.02%) | 12,017,050 |
| 1 Apr 2022 | CNY | 20.94 | 20.08 | 20.36 | 20.79 | 20.79 | -0.61 (-2.85%) | 15,991,170 |
| 31 Mar 2022 | CNY | 22.44 | 21.34 | 22.15 | 21.4 | 21.4 | +0.01 (+0.05%) | 16,567,840 |
