| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 12.8231 | 13.2615 | 12.7692 | 13.1077 | 13.1077 | +0.069 (+0.53%) | 7,191,163 |
| 18 May 2022 | CNY | 13.0615 | 13.3769 | 12.9308 | 13.0385 | 13.0385 | +0.115 (+0.89%) | 8,888,479 |
| 17 May 2022 | CNY | 13.0231 | 13.1 | 12.6615 | 12.9231 | 12.9231 | -0.1 (-0.77%) | 6,439,186 |
| 16 May 2022 | CNY | 13.1539 | 13.2615 | 12.8769 | 13.0231 | 13.0231 | -0.054 (-0.41%) | 6,557,096 |
| 13 May 2022 | CNY | 12.8 | 13.2154 | 12.7692 | 13.0769 | 13.0769 | +0.238 (+1.86%) | 11,001,906 |
| 12 May 2022 | CNY | 13.0923 | 13.2231 | 12.6154 | 12.8385 | 12.8385 | -0.385 (-2.91%) | 14,914,234 |
| 11 May 2022 | CNY | 12 | 13.2231 | 11.8385 | 13.2231 | 13.2231 | +1.2 (+9.98%) | 20,303,172 |
| 10 May 2022 | CNY | 12.1231 | 12.2923 | 11.8385 | 12.0231 | 12.0231 | -0.285 (-2.31%) | 11,353,062 |
| 9 May 2022 | CNY | 12.2539 | 12.5615 | 12.1692 | 12.3077 | 12.3077 | -0.139 (-1.11%) | 3,614,418 |
| 6 May 2022 | CNY | 11.9231 | 12.6462 | 11.7846 | 12.4462 | 12.4462 | +0.154 (+1.25%) | 5,159,433 |
| 5 May 2022 | CNY | 12.1769 | 12.5308 | 12.0539 | 12.2923 | 12.2923 | -0.054 (-0.44%) | 4,575,064 |
| 29 Apr 2022 | CNY | 11.9077 | 12.4539 | 11.6692 | 12.3462 | 12.3462 | +0.215 (+1.78%) | 6,658,444 |
| 28 Apr 2022 | CNY | 12.5385 | 12.5385 | 11.8077 | 12.1308 | 12.1308 | -0.446 (-3.55%) | 6,835,203 |
| 27 Apr 2022 | CNY | 11.5539 | 12.7923 | 11.4769 | 12.5769 | 12.5769 | +0.423 (+3.48%) | 8,016,183 |
| 26 Apr 2022 | CNY | 13.1539 | 13.3846 | 12.0846 | 12.1539 | 12.1539 | -1.277 (-9.51%) | 11,557,211 |
| 25 Apr 2022 | CNY | 14.4231 | 14.4385 | 13.4308 | 13.4308 | 13.4308 | -1.492 (-10.00%) | 10,428,470 |
| 22 Apr 2022 | CNY | 14.7308 | 15.3462 | 14.4692 | 14.9231 | 14.9231 | +0.339 (+2.32%) | 10,412,377 |
| 21 Apr 2022 | CNY | 14.9231 | 15.2154 | 14.5385 | 14.5846 | 14.5846 | -0.685 (-4.48%) | 8,073,334 |
| 20 Apr 2022 | CNY | 14.9231 | 15.5692 | 14.9231 | 15.2692 | 15.2692 | +0.085 (+0.56%) | 13,323,294 |
| 19 Apr 2022 | CNY | 15.3846 | 15.6154 | 14.8846 | 15.1846 | 15.1846 | -0.092 (-0.60%) | 17,508,541 |
| 18 Apr 2022 | CNY | 14.0462 | 15.2769 | 13.9615 | 15.2769 | 15.2769 | +1.392 (+10.03%) | 16,544,832 |
| 15 Apr 2022 | CNY | 14.0077 | 14.1539 | 13.6154 | 13.8846 | 13.8846 | -0.123 (-0.88%) | 4,361,656 |
| 14 Apr 2022 | CNY | 13.7539 | 14.3462 | 13.7539 | 14.0077 | 14.0077 | +0.254 (+1.85%) | 4,175,849 |
| 13 Apr 2022 | CNY | 14.5462 | 14.5462 | 13.7539 | 13.7539 | 13.7539 | -0.8 (-5.50%) | 5,698,968 |
| 12 Apr 2022 | CNY | 14.3846 | 14.5923 | 13.8769 | 14.5539 | 14.5539 | -0.031 (-0.21%) | 6,985,477 |
| 11 Apr 2022 | CNY | 14.9154 | 15 | 14.3539 | 14.5846 | 14.5846 | -0.477 (-3.17%) | 6,281,840 |
| 8 Apr 2022 | CNY | 15.7769 | 15.8308 | 14.9308 | 15.0615 | 15.0615 | -0.323 (-2.10%) | 9,041,461 |
| 7 Apr 2022 | CNY | 15.6462 | 15.6615 | 15.0692 | 15.3846 | 15.3846 | +0.008 (+0.05%) | 10,186,686 |
| 6 Apr 2022 | CNY | 13.9846 | 15.3769 | 13.9769 | 15.3769 | 15.3769 | +1.4 (+10.02%) | 7,036,083 |
| 1 Apr 2022 | CNY | 14.1154 | 14.2077 | 13.8923 | 13.9769 | 13.9769 | -0.131 (-0.93%) | 3,096,184 |
