| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 7 Apr 2022 | CNY | 22.5 | 20.57 | 22.5 | 20.57 | 20.57 | -2.29 (-10.02%) | 10,168,850 |
| 6 Apr 2022 | CNY | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | +2.08 (+10.01%) | 4,091,740 |
| 1 Apr 2022 | CNY | 20.78 | 17.88 | 18.06 | 20.78 | 20.78 | +1.89 (+10.01%) | 4,923,000 |
| 31 Mar 2022 | CNY | 18.89 | 16.68 | 17 | 18.89 | 18.89 | +1.72 (+10.02%) | 3,849,370 |
| 30 Mar 2022 | CNY | 17.3 | 16.17 | 16.3 | 17.17 | 17.17 | +0.88 (+5.40%) | 3,606,370 |
| 29 Mar 2022 | CNY | 16.47 | 15.25 | 15.56 | 16.29 | 16.29 | +0.85 (+5.51%) | 3,239,900 |
| 28 Mar 2022 | CNY | 15.99 | 15.26 | 15.98 | 15.44 | 15.44 | -0.6 (-3.74%) | 1,594,900 |
| 25 Mar 2022 | CNY | 16.12 | 15.3 | 15.45 | 16.04 | 16.04 | +0.59 (+3.82%) | 2,239,100 |
