| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 17.8 | 16.66 | 17.8 | 16.7 | 16.7 | -1.03 (-5.81%) | 2,943,420 |
| 23 May 2022 | CNY | 17.92 | 16.92 | 17.13 | 17.73 | 17.73 | +0.55 (+3.20%) | 2,875,850 |
| 20 May 2022 | CNY | 17.3 | 16.44 | 16.97 | 17.18 | 17.18 | +0.33 (+1.96%) | 3,262,100 |
| 19 May 2022 | CNY | 17.5 | 16.29 | 16.29 | 16.85 | 16.85 | +0.26 (+1.57%) | 3,245,760 |
| 18 May 2022 | CNY | 16.87 | 15.82 | 15.85 | 16.59 | 16.59 | +0.79 (+5%) | 3,990,980 |
| 17 May 2022 | CNY | 16.16 | 15.72 | 16.16 | 15.8 | 15.8 | -0.21 (-1.31%) | 2,637,910 |
| 16 May 2022 | CNY | 16.77 | 16.01 | 16.25 | 16.01 | 16.01 | -0.13 (-0.81%) | 3,984,400 |
| 13 May 2022 | CNY | 16.25 | 15.36 | 15.46 | 16.14 | 16.14 | +0.81 (+5.28%) | 4,037,600 |
| 12 May 2022 | CNY | 15.6 | 15.1 | 15.5 | 15.33 | 15.33 | -0.06 (-0.39%) | 1,816,600 |
| 11 May 2022 | CNY | 15.92 | 15.29 | 15.53 | 15.39 | 15.39 | +0.03 (+0.20%) | 3,718,730 |
| 10 May 2022 | CNY | 15.56 | 14.4 | 14.58 | 15.36 | 15.36 | +0.72 (+4.92%) | 3,643,600 |
| 9 May 2022 | CNY | 14.8 | 14.03 | 14.03 | 14.64 | 14.64 | +0.49 (+3.46%) | 2,835,720 |
| 6 May 2022 | CNY | 14.39 | 13.33 | 13.5 | 14.15 | 14.15 | +0.37 (+2.69%) | 3,006,330 |
| 5 May 2022 | CNY | 14.35 | 13.18 | 14.35 | 13.78 | 13.78 | +0.39 (+2.91%) | 2,121,540 |
| 29 Apr 2022 | CNY | 13.5 | 12.9 | 12.9 | 13.39 | 13.39 | +0.43 (+3.32%) | 2,468,350 |
| 28 Apr 2022 | CNY | 13.25 | 12.77 | 13 | 12.96 | 12.96 | +0.06 (+0.47%) | 2,555,900 |
| 27 Apr 2022 | CNY | 13.05 | 12.14 | 13 | 12.9 | 12.9 | -0.15 (-1.15%) | 3,151,400 |
| 26 Apr 2022 | CNY | 13.85 | 12.89 | 13.63 | 13.05 | 13.05 | -0.38 (-2.83%) | 2,474,800 |
| 25 Apr 2022 | CNY | 14.57 | 13.33 | 13.97 | 13.43 | 13.43 | -0.42 (-3.03%) | 3,177,980 |
| 22 Apr 2022 | CNY | 14.05 | 13.59 | 13.96 | 13.85 | 13.85 | -0.15 (-1.07%) | 1,801,230 |
| 21 Apr 2022 | CNY | 14.74 | 13.84 | 14.66 | 14 | 14 | -0.82 (-5.53%) | 2,540,100 |
| 20 Apr 2022 | CNY | 15.26 | 14.58 | 15.04 | 14.82 | 14.82 | -0.07 (-0.47%) | 2,231,100 |
| 19 Apr 2022 | CNY | 15.08 | 14.38 | 14.66 | 14.89 | 14.89 | +0.23 (+1.57%) | 2,614,910 |
| 18 Apr 2022 | CNY | 14.79 | 14.04 | 14.36 | 14.66 | 14.66 | +0.2 (+1.38%) | 2,843,000 |
| 15 Apr 2022 | CNY | 15.43 | 14.39 | 15.15 | 14.46 | 14.46 | -0.81 (-5.30%) | 4,625,300 |
| 14 Apr 2022 | CNY | 15.6 | 15.05 | 15.3 | 15.27 | 15.27 | +0.07 (+0.46%) | 3,465,800 |
| 13 Apr 2022 | CNY | 16.01 | 15.13 | 15.94 | 15.2 | 15.2 | -0.86 (-5.35%) | 5,059,910 |
| 12 Apr 2022 | CNY | 16.29 | 15.4 | 15.93 | 16.06 | 16.06 | -0.6 (-3.60%) | 7,906,750 |
| 11 Apr 2022 | CNY | 18 | 16.66 | 18 | 16.66 | 16.66 | -1.85 (-9.99%) | 8,441,210 |
| 8 Apr 2022 | CNY | 19.3 | 18.51 | 18.51 | 18.51 | 18.51 | -2.06 (-10.01%) | 12,468,830 |
