| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 14.03 | 13.74 | 13.8 | 13.95 | 13.95 | +0.2 (+1.45%) | 12,091,240 |
| 19 May 2022 | CNY | 13.87 | 13.41 | 13.5 | 13.75 | 13.75 | -0.11 (-0.79%) | 10,239,170 |
| 18 May 2022 | CNY | 14.23 | 13.83 | 14.08 | 13.86 | 13.86 | -0.11 (-0.79%) | 11,730,090 |
| 17 May 2022 | CNY | 14.27 | 13.65 | 14.17 | 13.97 | 13.97 | -0.32 (-2.24%) | 15,539,710 |
| 16 May 2022 | CNY | 14.64 | 14.06 | 14.29 | 14.29 | 14.29 | +0.03 (+0.21%) | 15,056,170 |
| 13 May 2022 | CNY | 14.61 | 14.13 | 14.43 | 14.26 | 14.26 | -0.22 (-1.52%) | 16,994,090 |
| 12 May 2022 | CNY | 14.66 | 14.16 | 14.4 | 14.48 | 14.48 | -0.11 (-0.75%) | 22,192,590 |
| 11 May 2022 | CNY | 15.22 | 14.53 | 14.72 | 14.59 | 14.59 | -0.11 (-0.75%) | 32,669,390 |
| 10 May 2022 | CNY | 14.8 | 13.75 | 13.97 | 14.7 | 14.7 | +0.47 (+3.30%) | 27,710,380 |
| 9 May 2022 | CNY | 14.45 | 13.64 | 13.64 | 14.23 | 14.23 | +0.52 (+3.79%) | 24,140,670 |
| 6 May 2022 | CNY | 14.13 | 13.21 | 13.46 | 13.71 | 13.71 | -0.05 (-0.36%) | 20,271,400 |
| 5 May 2022 | CNY | 13.9 | 13.27 | 13.62 | 13.76 | 13.76 | +0.15 (+1.10%) | 24,716,620 |
| 29 Apr 2022 | CNY | 13.75 | 13.1 | 13.55 | 13.61 | 13.61 | -0.95 (-6.52%) | 42,015,810 |
| 28 Apr 2022 | CNY | 14.72 | 14.22 | 14.7 | 14.56 | 14.56 | -0.28 (-1.89%) | 15,236,030 |
| 27 Apr 2022 | CNY | 14.88 | 13.72 | 13.8 | 14.84 | 14.84 | +0.88 (+6.30%) | 19,898,820 |
| 26 Apr 2022 | CNY | 14.65 | 13.87 | 14.29 | 13.96 | 13.96 | -0.24 (-1.69%) | 16,336,530 |
| 25 Apr 2022 | CNY | 15.24 | 14.13 | 14.93 | 14.2 | 14.2 | -0.92 (-6.08%) | 17,626,230 |
| 22 Apr 2022 | CNY | 15.45 | 14.91 | 15.08 | 15.12 | 15.12 | -0.18 (-1.18%) | 15,174,180 |
| 21 Apr 2022 | CNY | 16.38 | 15.2 | 16.13 | 15.3 | 15.3 | -1.03 (-6.31%) | 20,712,980 |
| 20 Apr 2022 | CNY | 17.44 | 16.25 | 17.4 | 16.33 | 16.33 | -1.07 (-6.15%) | 22,113,240 |
| 19 Apr 2022 | CNY | 17.53 | 17.05 | 17.11 | 17.4 | 17.4 | +0.32 (+1.87%) | 20,165,070 |
| 18 Apr 2022 | CNY | 17.23 | 16.48 | 16.7 | 17.08 | 17.08 | +0.18 (+1.07%) | 13,991,860 |
| 15 Apr 2022 | CNY | 17.37 | 16.75 | 17.13 | 16.9 | 16.9 | -0.35 (-2.03%) | 14,893,740 |
| 14 Apr 2022 | CNY | 17.39 | 16.94 | 17.07 | 17.25 | 17.25 | +0.29 (+1.71%) | 14,945,350 |
| 13 Apr 2022 | CNY | 17.85 | 16.96 | 17.85 | 16.96 | 16.96 | -0.93 (-5.20%) | 20,355,970 |
| 12 Apr 2022 | CNY | 18.17 | 17.4 | 17.77 | 17.89 | 17.89 | +0.03 (+0.17%) | 17,994,980 |
| 11 Apr 2022 | CNY | 18.87 | 17.7 | 18.87 | 17.86 | 17.86 | -1.12 (-5.90%) | 24,559,480 |
| 8 Apr 2022 | CNY | 19.12 | 18.3 | 18.3 | 18.98 | 18.98 | +0.2 (+1.06%) | 21,964,230 |
| 7 Apr 2022 | CNY | 20.32 | 18.7 | 19.81 | 18.78 | 18.78 | -1.27 (-6.33%) | 32,132,110 |
| 6 Apr 2022 | CNY | 20.26 | 19.44 | 19.92 | 20.05 | 20.05 | +0.25 (+1.26%) | 24,660,110 |
