| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 12.4 | 12.09 | 12.32 | 12.23 | 12.23 | -0.09 (-0.73%) | 2,461,640 |
| 16 May 2022 | CNY | 12.74 | 12.2 | 12.53 | 12.32 | 12.32 | -0.09 (-0.73%) | 1,695,440 |
| 13 May 2022 | CNY | 12.65 | 12.28 | 12.54 | 12.41 | 12.41 | -0.1 (-0.80%) | 1,472,610 |
| 12 May 2022 | CNY | 12.7 | 12.25 | 12.48 | 12.51 | 12.51 | +0.01 (+0.08%) | 2,634,280 |
| 11 May 2022 | CNY | 12.92 | 12.39 | 12.39 | 12.5 | 12.5 | +0.04 (+0.32%) | 4,506,860 |
| 10 May 2022 | CNY | 12.5 | 11.5 | 11.7 | 12.46 | 12.46 | +0.66 (+5.59%) | 3,922,020 |
| 9 May 2022 | CNY | 12.08 | 11.55 | 11.61 | 11.8 | 11.8 | +0.19 (+1.64%) | 2,006,380 |
| 6 May 2022 | CNY | 11.9 | 11.5 | 11.75 | 11.61 | 11.61 | -0.55 (-4.52%) | 3,340,570 |
| 5 May 2022 | CNY | 12.16 | 11.41 | 11.42 | 12.16 | 12.16 | +0.55 (+4.74%) | 3,262,430 |
| 29 Apr 2022 | CNY | 11.83 | 11.21 | 11.35 | 11.61 | 11.61 | +0.14 (+1.22%) | 3,573,920 |
| 28 Apr 2022 | CNY | 11.91 | 11.07 | 11.07 | 11.47 | 11.47 | +0.14 (+1.24%) | 4,964,200 |
| 27 Apr 2022 | CNY | 11.41 | 10.32 | 10.5 | 11.33 | 11.33 | +0.87 (+8.32%) | 5,242,820 |
| 26 Apr 2022 | CNY | 11.4 | 10.41 | 11.34 | 10.46 | 10.46 | -0.9 (-7.92%) | 5,147,480 |
| 25 Apr 2022 | CNY | 12.6 | 11.36 | 12.6 | 11.36 | 11.36 | -1.26 (-9.98%) | 4,008,930 |
| 22 Apr 2022 | CNY | 12.67 | 12.17 | 12.33 | 12.62 | 12.62 | +0.2 (+1.61%) | 5,192,840 |
| 21 Apr 2022 | CNY | 13.28 | 12.42 | 13.22 | 12.42 | 12.42 | -0.89 (-6.69%) | 3,830,130 |
| 20 Apr 2022 | CNY | 13.64 | 13.1 | 13.29 | 13.31 | 13.31 | -0.15 (-1.11%) | 2,308,000 |
| 19 Apr 2022 | CNY | 13.78 | 13.15 | 13.33 | 13.46 | 13.46 | +0.06 (+0.45%) | 3,756,670 |
| 18 Apr 2022 | CNY | 13.44 | 12.41 | 13.11 | 13.4 | 13.4 | +0.19 (+1.44%) | 3,859,910 |
| 15 Apr 2022 | CNY | 14.55 | 13.19 | 14.5 | 13.21 | 13.21 | -1.29 (-8.90%) | 6,010,880 |
| 14 Apr 2022 | CNY | 15.34 | 14.46 | 15.17 | 14.5 | 14.5 | -0.69 (-4.54%) | 6,801,950 |
| 13 Apr 2022 | CNY | 16.04 | 15.19 | 16.01 | 15.19 | 15.19 | -0.91 (-5.65%) | 3,947,350 |
| 12 Apr 2022 | CNY | 16.28 | 15.65 | 15.99 | 16.1 | 16.1 | +0.06 (+0.37%) | 2,749,360 |
| 11 Apr 2022 | CNY | 16.77 | 16.03 | 16.6 | 16.04 | 16.04 | -0.71 (-4.24%) | 3,981,200 |
| 8 Apr 2022 | CNY | 17.09 | 16.7 | 16.71 | 16.75 | 16.75 | -0.11 (-0.65%) | 2,839,510 |
| 7 Apr 2022 | CNY | 16.9 | 16.53 | 16.76 | 16.86 | 16.86 | -0.07 (-0.41%) | 2,577,910 |
| 6 Apr 2022 | CNY | 16.96 | 16.39 | 16.8 | 16.93 | 16.93 | +0.04 (+0.24%) | 4,161,940 |
| 1 Apr 2022 | CNY | 16.99 | 16.64 | 16.7 | 16.89 | 16.89 | -0.06 (-0.35%) | 3,079,160 |
| 31 Mar 2022 | CNY | 17.35 | 16.8 | 17.35 | 16.95 | 16.95 | -0.46 (-2.64%) | 4,904,910 |
| 30 Mar 2022 | CNY | 17.55 | 16.85 | 17.3 | 17.41 | 17.41 | +0.19 (+1.10%) | 5,862,530 |
