| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 19.05 | 17.8 | 17.96 | 18.89 | 18.89 | +0.74 (+4.08%) | 11,289,500 |
| 17 May 2022 | CNY | 18.66 | 17.74 | 18.4 | 18.15 | 18.15 | -0.67 (-3.56%) | 9,165,830 |
| 16 May 2022 | CNY | 19.35 | 18.27 | 18.41 | 18.82 | 18.82 | +0.27 (+1.46%) | 13,738,960 |
| 13 May 2022 | CNY | 20.6 | 18.07 | 20.45 | 18.55 | 18.55 | -0.79 (-4.08%) | 21,428,020 |
| 12 May 2022 | CNY | 19.34 | 17.41 | 17.54 | 19.34 | 19.34 | +1.76 (+10.01%) | 7,380,800 |
| 11 May 2022 | CNY | 18.68 | 17.45 | 18.55 | 17.58 | 17.58 | -0.49 (-2.71%) | 9,921,850 |
| 10 May 2022 | CNY | 18.78 | 17.68 | 17.88 | 18.07 | 18.07 | -0.18 (-0.99%) | 12,083,400 |
| 9 May 2022 | CNY | 18.5 | 17.47 | 17.5 | 18.25 | 18.25 | +0.49 (+2.76%) | 10,844,010 |
| 6 May 2022 | CNY | 18.35 | 16.62 | 16.72 | 17.76 | 17.76 | +0.12 (+0.68%) | 12,490,570 |
| 5 May 2022 | CNY | 18.5 | 17 | 17.45 | 17.64 | 17.64 | +0.53 (+3.10%) | 15,697,240 |
| 29 Apr 2022 | CNY | 17.11 | 15.3 | 15.3 | 17.11 | 17.11 | +1.56 (+10.03%) | 11,472,860 |
| 28 Apr 2022 | CNY | 16.23 | 14.64 | 14.93 | 15.55 | 15.55 | +0.44 (+2.91%) | 12,208,280 |
| 27 Apr 2022 | CNY | 15.4 | 14.61 | 14.61 | 15.11 | 15.11 | -1.12 (-6.90%) | 12,802,130 |
| 26 Apr 2022 | CNY | 17.1 | 16.23 | 16.24 | 16.23 | 16.23 | -1.8 (-9.98%) | 11,066,440 |
| 25 Apr 2022 | CNY | 20 | 18.03 | 20 | 18.03 | 18.03 | -2 (-9.99%) | 17,159,820 |
| 22 Apr 2022 | CNY | 20.03 | 17.72 | 18.21 | 20.03 | 20.03 | +1.82 (+9.99%) | 16,315,940 |
| 21 Apr 2022 | CNY | 18.34 | 17.04 | 17.04 | 18.21 | 18.21 | +1 (+5.81%) | 14,550,050 |
| 20 Apr 2022 | CNY | 17.96 | 16.99 | 17.26 | 17.21 | 17.21 | -0.37 (-2.10%) | 8,987,720 |
| 19 Apr 2022 | CNY | 17.88 | 16.31 | 16.47 | 17.58 | 17.58 | +1.11 (+6.74%) | 12,089,380 |
| 18 Apr 2022 | CNY | 16.66 | 15.75 | 15.99 | 16.47 | 16.47 | +0.24 (+1.48%) | 5,588,950 |
| 15 Apr 2022 | CNY | 16.54 | 15.85 | 16.44 | 16.23 | 16.23 | -0.28 (-1.70%) | 5,501,930 |
| 14 Apr 2022 | CNY | 16.75 | 16.25 | 16.4 | 16.51 | 16.51 | +0.01 (+0.06%) | 6,988,520 |
| 13 Apr 2022 | CNY | 16.94 | 15.39 | 15.7 | 16.5 | 16.5 | +0.63 (+3.97%) | 9,838,930 |
| 12 Apr 2022 | CNY | 15.91 | 15.3 | 15.66 | 15.87 | 15.87 | +0.18 (+1.15%) | 4,520,990 |
| 11 Apr 2022 | CNY | 16.47 | 15.45 | 16.11 | 15.69 | 15.69 | -0.53 (-3.27%) | 5,219,050 |
| 8 Apr 2022 | CNY | 17 | 16.14 | 16.98 | 16.22 | 16.22 | -0.67 (-3.97%) | 5,963,640 |
| 7 Apr 2022 | CNY | 17.5 | 16.8 | 17.43 | 16.89 | 16.89 | -0.64 (-3.65%) | 6,348,030 |
| 6 Apr 2022 | CNY | 17.81 | 17.21 | 17.21 | 17.53 | 17.53 | +0.01 (+0.06%) | 6,473,650 |
| 1 Apr 2022 | CNY | 18.29 | 17.5 | 18.18 | 17.52 | 17.52 | -0.93 (-5.04%) | 8,850,400 |
| 31 Mar 2022 | CNY | 18.82 | 17.92 | 18.16 | 18.45 | 18.45 | +0.07 (+0.38%) | 10,848,470 |
