| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 13.85 | 13.48 | 13.53 | 13.85 | 13.85 | +0.33 (+2.44%) | 4,990,590 |
| 19 May 2022 | CNY | 13.56 | 13.13 | 13.2 | 13.52 | 13.52 | +0.1 (+0.75%) | 4,477,990 |
| 18 May 2022 | CNY | 13.62 | 13.2 | 13.25 | 13.42 | 13.42 | +0.15 (+1.13%) | 6,267,260 |
| 17 May 2022 | CNY | 13.49 | 13.04 | 13.3 | 13.27 | 13.27 | +0.06 (+0.45%) | 5,056,250 |
| 16 May 2022 | CNY | 13.67 | 13.18 | 13.55 | 13.21 | 13.21 | -0.18 (-1.34%) | 5,995,080 |
| 13 May 2022 | CNY | 13.44 | 13.07 | 13.18 | 13.39 | 13.39 | +0.2 (+1.52%) | 5,006,780 |
| 12 May 2022 | CNY | 13.4 | 13 | 13.15 | 13.19 | 13.19 | +0.03 (+0.23%) | 5,815,460 |
| 11 May 2022 | CNY | 13.82 | 13.13 | 13.36 | 13.16 | 13.16 | -0.2 (-1.50%) | 10,556,110 |
| 10 May 2022 | CNY | 13.43 | 12.82 | 13 | 13.36 | 13.36 | +0.23 (+1.75%) | 10,489,760 |
| 9 May 2022 | CNY | 13.3 | 12.38 | 12.38 | 13.13 | 13.13 | +0.53 (+4.21%) | 14,253,810 |
| 6 May 2022 | CNY | 12.65 | 11.8 | 12.1 | 12.6 | 12.6 | +0.23 (+1.86%) | 10,549,740 |
| 5 May 2022 | CNY | 12.54 | 11.78 | 12.01 | 12.37 | 12.37 | +0.38 (+3.17%) | 13,249,400 |
| 29 Apr 2022 | CNY | 12.21 | 11.02 | 11.12 | 11.99 | 11.99 | +0.89 (+8.02%) | 21,972,300 |
| 28 Apr 2022 | CNY | 11.25 | 10.43 | 10.5 | 11.1 | 11.1 | +0.71 (+6.83%) | 17,778,500 |
| 27 Apr 2022 | CNY | 10.42 | 9.67 | 9.69 | 10.39 | 10.39 | +0.73 (+7.56%) | 11,808,460 |
| 26 Apr 2022 | CNY | 10.68 | 9.61 | 10.66 | 9.66 | 9.66 | -0.94 (-8.87%) | 13,190,240 |
| 25 Apr 2022 | CNY | 11.77 | 10.6 | 11.55 | 10.6 | 10.6 | -1.18 (-10.02%) | 9,498,800 |
| 22 Apr 2022 | CNY | 12.17 | 11.58 | 12.03 | 11.78 | 11.78 | -0.25 (-2.08%) | 10,291,300 |
| 21 Apr 2022 | CNY | 13.06 | 12 | 12.93 | 12.03 | 12.03 | -0.81 (-6.31%) | 9,890,600 |
| 20 Apr 2022 | CNY | 12.96 | 12.63 | 12.91 | 12.84 | 12.84 | -0.03 (-0.23%) | 7,943,470 |
| 19 Apr 2022 | CNY | 13.04 | 12.34 | 12.36 | 12.87 | 12.87 | +0.51 (+4.13%) | 11,764,860 |
| 18 Apr 2022 | CNY | 12.61 | 11.61 | 11.91 | 12.36 | 12.36 | +0.22 (+1.81%) | 10,418,960 |
| 15 Apr 2022 | CNY | 12.14 | 11.4 | 11.92 | 12.14 | 12.14 | +0.17 (+1.42%) | 10,332,580 |
| 14 Apr 2022 | CNY | 12.12 | 11.78 | 11.97 | 11.97 | 11.97 | +0.2 (+1.70%) | 6,245,550 |
| 13 Apr 2022 | CNY | 12.23 | 11.76 | 12.23 | 11.77 | 11.77 | -0.53 (-4.31%) | 8,601,600 |
| 12 Apr 2022 | CNY | 12.33 | 11.93 | 12.22 | 12.3 | 12.3 | +0.1 (+0.82%) | 7,932,840 |
| 11 Apr 2022 | CNY | 12.98 | 12.11 | 12.88 | 12.2 | 12.2 | -0.77 (-5.94%) | 7,662,900 |
| 8 Apr 2022 | CNY | 13.15 | 12.75 | 13.11 | 12.97 | 12.97 | -0.12 (-0.92%) | 5,035,050 |
| 7 Apr 2022 | CNY | 13.55 | 13.01 | 13.51 | 13.09 | 13.09 | -0.53 (-3.89%) | 6,290,320 |
| 6 Apr 2022 | CNY | 13.91 | 13.41 | 13.91 | 13.62 | 13.62 | -0.29 (-2.08%) | 6,058,420 |
