| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 15.93 | 15.28 | 15.93 | 15.68 | 15.68 | -0.25 (-1.57%) | 9,502,770 |
| 25 May 2022 | CNY | 16 | 15.35 | 15.59 | 15.93 | 15.93 | +0.24 (+1.53%) | 9,152,490 |
| 24 May 2022 | CNY | 16.85 | 15.59 | 16.79 | 15.69 | 15.69 | -1.29 (-7.60%) | 15,597,900 |
| 23 May 2022 | CNY | 17.46 | 16.38 | 16.61 | 16.98 | 16.98 | +0.34 (+2.04%) | 19,984,250 |
| 20 May 2022 | CNY | 16.8 | 15.8 | 15.88 | 16.64 | 16.64 | +0.78 (+4.92%) | 19,803,360 |
| 19 May 2022 | CNY | 16.14 | 15.7 | 15.84 | 15.86 | 15.86 | -0.41 (-2.52%) | 12,199,430 |
| 18 May 2022 | CNY | 16.78 | 15.43 | 15.45 | 16.27 | 16.27 | +0.77 (+4.97%) | 20,129,890 |
| 17 May 2022 | CNY | 16.16 | 15.13 | 15.92 | 15.5 | 15.5 | -0.69 (-4.26%) | 15,203,120 |
| 16 May 2022 | CNY | 17.08 | 15.66 | 16.79 | 16.19 | 16.19 | -0.41 (-2.47%) | 20,204,100 |
| 13 May 2022 | CNY | 17.06 | 16.16 | 16.56 | 16.6 | 16.6 | +0.15 (+0.91%) | 21,540,270 |
| 12 May 2022 | CNY | 17.3 | 16.1 | 16.48 | 16.45 | 16.45 | -0.31 (-1.85%) | 25,238,530 |
| 11 May 2022 | CNY | 19.49 | 16.7 | 19.35 | 16.76 | 16.76 | -1.03 (-5.79%) | 37,969,310 |
| 10 May 2022 | CNY | 17.79 | 15.6 | 15.76 | 17.79 | 17.79 | +1.62 (+10.02%) | 24,229,840 |
| 9 May 2022 | CNY | 16.59 | 15.89 | 15.99 | 16.17 | 16.17 | +0.27 (+1.70%) | 18,050,230 |
| 6 May 2022 | CNY | 16.6 | 15 | 15.43 | 15.9 | 15.9 | -0.71 (-4.27%) | 25,212,790 |
| 5 May 2022 | CNY | 17.28 | 15.59 | 16.14 | 16.61 | 16.61 | +0.42 (+2.59%) | 37,258,700 |
| 29 Apr 2022 | CNY | 16.19 | 14.72 | 15 | 16.19 | 16.19 | +1.47 (+9.99%) | 36,386,750 |
| 28 Apr 2022 | CNY | 14.72 | 14.16 | 14.72 | 14.72 | 14.72 | +1.34 (+10.01%) | 23,251,000 |
| 27 Apr 2022 | CNY | 13.38 | 12.22 | 12.22 | 13.38 | 13.38 | +1.22 (+10.03%) | 14,039,090 |
| 26 Apr 2022 | CNY | 12.97 | 11.7 | 12.42 | 12.16 | 12.16 | -0.53 (-4.18%) | 10,361,310 |
| 25 Apr 2022 | CNY | 14.08 | 12.69 | 13.92 | 12.69 | 12.69 | -1.41 (-10%) | 11,248,960 |
| 22 Apr 2022 | CNY | 14.94 | 13.8 | 14.8 | 14.1 | 14.1 | -1.05 (-6.93%) | 14,163,050 |
| 21 Apr 2022 | CNY | 15.68 | 14.52 | 14.65 | 15.15 | 15.15 | +0.27 (+1.81%) | 17,071,360 |
| 20 Apr 2022 | CNY | 15.44 | 14.52 | 14.64 | 14.88 | 14.88 | -0.42 (-2.75%) | 18,218,400 |
| 19 Apr 2022 | CNY | 16.64 | 14.83 | 15.73 | 15.3 | 15.3 | +0.17 (+1.12%) | 28,130,540 |
| 18 Apr 2022 | CNY | 15.13 | 13.29 | 13.66 | 15.13 | 15.13 | +1.38 (+10.04%) | 9,990,170 |
| 15 Apr 2022 | CNY | 14.4 | 13.5 | 14.4 | 13.75 | 13.75 | -1.17 (-7.84%) | 9,995,850 |
| 14 Apr 2022 | CNY | 15.15 | 14.16 | 14.29 | 14.92 | 14.92 | +0.19 (+1.29%) | 11,587,230 |
| 13 Apr 2022 | CNY | 15.38 | 14 | 14 | 14.73 | 14.73 | +0.7 (+4.99%) | 14,757,040 |
| 12 Apr 2022 | CNY | 14.38 | 13.05 | 13.27 | 14.03 | 14.03 | +0.64 (+4.78%) | 9,369,190 |
