| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 20 | 18.06 | 19.89 | 18.36 | 18.36 | -1.1 (-5.65%) | 51,103,540 |
| 12 May 2022 | CNY | 20.49 | 17.91 | 18.45 | 19.46 | 19.46 | +0.48 (+2.53%) | 60,175,780 |
| 11 May 2022 | CNY | 18.98 | 17.25 | 18.19 | 18.98 | 18.98 | +1.73 (+10.03%) | 66,938,040 |
| 10 May 2022 | CNY | 17.25 | 15.11 | 15.3 | 17.25 | 17.25 | +1.57 (+10.01%) | 46,804,440 |
| 9 May 2022 | CNY | 15.68 | 14.33 | 14.33 | 15.68 | 15.68 | +1.43 (+10.04%) | 36,597,730 |
| 6 May 2022 | CNY | 15.5 | 14 | 14.45 | 14.25 | 14.25 | +0.13 (+0.92%) | 60,311,440 |
| 5 May 2022 | CNY | 14.12 | 12.9 | 12.9 | 14.12 | 14.12 | +1.28 (+9.97%) | 27,864,320 |
| 29 Apr 2022 | CNY | 14.1 | 12.68 | 13.88 | 12.84 | 12.84 | -0.17 (-1.31%) | 63,636,410 |
| 28 Apr 2022 | CNY | 13.01 | 11.45 | 11.51 | 13.01 | 13.01 | +1.18 (+9.97%) | 26,113,160 |
| 27 Apr 2022 | CNY | 11.92 | 11.01 | 11.28 | 11.83 | 11.83 | +0.19 (+1.63%) | 37,307,700 |
| 26 Apr 2022 | CNY | 12.59 | 10.55 | 10.85 | 11.64 | 11.64 | +0.1 (+0.87%) | 46,749,340 |
| 25 Apr 2022 | CNY | 12.3 | 11.54 | 12.13 | 11.54 | 11.54 | -1.28 (-9.98%) | 24,656,250 |
| 22 Apr 2022 | CNY | 13.47 | 11.83 | 12.99 | 12.82 | 12.82 | -0.02 (-0.16%) | 72,849,850 |
| 21 Apr 2022 | CNY | 12.84 | 12.11 | 12.45 | 12.84 | 12.84 | +1.17 (+10.03%) | 24,366,920 |
| 20 Apr 2022 | CNY | 11.67 | 10.58 | 10.58 | 11.67 | 11.67 | +1.06 (+9.99%) | 24,179,750 |
| 19 Apr 2022 | CNY | 11.22 | 10.5 | 10.57 | 10.61 | 10.61 | +0.35 (+3.41%) | 30,332,400 |
| 18 Apr 2022 | CNY | 10.26 | 9.47 | 9.47 | 10.26 | 10.26 | +0.93 (+9.97%) | 11,659,950 |
| 15 Apr 2022 | CNY | 9.56 | 9.29 | 9.41 | 9.33 | 9.33 | -0.14 (-1.48%) | 4,007,250 |
| 14 Apr 2022 | CNY | 9.6 | 9.24 | 9.32 | 9.47 | 9.47 | +0.22 (+2.38%) | 4,912,700 |
| 13 Apr 2022 | CNY | 9.39 | 9.18 | 9.2 | 9.25 | 9.25 | +0.01 (+0.11%) | 3,591,340 |
| 12 Apr 2022 | CNY | 9.26 | 8.87 | 9.05 | 9.24 | 9.24 | +0.25 (+2.78%) | 3,577,390 |
| 11 Apr 2022 | CNY | 9.31 | 8.96 | 9.1 | 8.99 | 8.99 | -0.21 (-2.28%) | 3,307,100 |
| 8 Apr 2022 | CNY | 9.4 | 9.11 | 9.32 | 9.2 | 9.2 | -0.12 (-1.29%) | 3,905,900 |
| 7 Apr 2022 | CNY | 9.52 | 9.29 | 9.33 | 9.32 | 9.32 | -0.09 (-0.96%) | 2,937,890 |
| 6 Apr 2022 | CNY | 9.41 | 9.16 | 9.2 | 9.41 | 9.41 | +0.16 (+1.73%) | 2,570,500 |
| 1 Apr 2022 | CNY | 9.29 | 9.07 | 9.14 | 9.25 | 9.25 | +0.06 (+0.65%) | 2,347,300 |
| 31 Mar 2022 | CNY | 9.3 | 9.12 | 9.13 | 9.19 | 9.19 | +0.03 (+0.33%) | 2,404,400 |
| 30 Mar 2022 | CNY | 9.18 | 9.05 | 9.05 | 9.16 | 9.16 | +0.14 (+1.55%) | 2,238,050 |
| 29 Mar 2022 | CNY | 9.18 | 8.97 | 9.15 | 9.02 | 9.02 | -0.13 (-1.42%) | 2,873,610 |
| 28 Mar 2022 | CNY | 9.22 | 8.99 | 9.17 | 9.15 | 9.15 | -0.15 (-1.61%) | 3,403,200 |
