| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 15.36 | 14.95 | 15.14 | 15.22 | 15.22 | -0.08 (-0.52%) | 3,503,260 |
| 19 May 2022 | CNY | 15.54 | 15.18 | 15.25 | 15.3 | 15.3 | -0.12 (-0.78%) | 2,626,760 |
| 18 May 2022 | CNY | 15.63 | 15.32 | 15.55 | 15.42 | 15.42 | -0.15 (-0.96%) | 2,899,210 |
| 17 May 2022 | CNY | 16.08 | 15.21 | 16.06 | 15.57 | 15.57 | -0.21 (-1.33%) | 3,955,950 |
| 16 May 2022 | CNY | 16.17 | 15.56 | 15.68 | 15.78 | 15.78 | +0.1 (+0.64%) | 4,847,890 |
| 13 May 2022 | CNY | 16.17 | 15.42 | 15.65 | 15.68 | 15.68 | -0.05 (-0.32%) | 6,195,100 |
| 12 May 2022 | CNY | 15.96 | 14.9 | 14.91 | 15.73 | 15.73 | +0.73 (+4.87%) | 8,524,710 |
| 11 May 2022 | CNY | 15.65 | 14.99 | 15.3 | 15 | 15 | -0.38 (-2.47%) | 5,947,830 |
| 10 May 2022 | CNY | 15.51 | 15.11 | 15.11 | 15.38 | 15.38 | -0.01 (-0.06%) | 4,645,260 |
| 9 May 2022 | CNY | 15.56 | 14.7 | 14.7 | 15.39 | 15.39 | +0.46 (+3.08%) | 6,206,350 |
| 6 May 2022 | CNY | 15.18 | 14.25 | 14.33 | 14.93 | 14.93 | +0.33 (+2.26%) | 6,674,990 |
| 5 May 2022 | CNY | 14.86 | 14.2 | 14.7 | 14.6 | 14.6 | +0.21 (+1.46%) | 5,546,520 |
| 29 Apr 2022 | CNY | 14.42 | 13.84 | 14.26 | 14.39 | 14.39 | +0.31 (+2.20%) | 4,709,280 |
| 28 Apr 2022 | CNY | 14.46 | 13.61 | 13.74 | 14.08 | 14.08 | +0.07 (+0.50%) | 4,915,540 |
| 27 Apr 2022 | CNY | 14.08 | 12.79 | 13.39 | 14.01 | 14.01 | +0.07 (+0.50%) | 9,133,520 |
| 26 Apr 2022 | CNY | 14.18 | 12.79 | 12.79 | 13.94 | 13.94 | +1.05 (+8.15%) | 10,103,410 |
| 25 Apr 2022 | CNY | 13.75 | 12.79 | 13.74 | 12.89 | 12.89 | -0.94 (-6.80%) | 3,357,380 |
| 22 Apr 2022 | CNY | 14.06 | 13.59 | 13.86 | 13.83 | 13.83 | -0.03 (-0.22%) | 2,189,300 |
| 21 Apr 2022 | CNY | 14.72 | 13.75 | 14.71 | 13.86 | 13.86 | -0.9 (-6.10%) | 3,975,960 |
| 20 Apr 2022 | CNY | 15.14 | 14.4 | 14.48 | 14.76 | 14.76 | +0.06 (+0.41%) | 2,999,800 |
| 19 Apr 2022 | CNY | 15.04 | 14.2 | 14.41 | 14.7 | 14.7 | +0.36 (+2.51%) | 2,836,370 |
| 18 Apr 2022 | CNY | 14.64 | 14.01 | 14.37 | 14.34 | 14.34 | -0.03 (-0.21%) | 3,029,390 |
| 15 Apr 2022 | CNY | 15.09 | 14.3 | 15.09 | 14.37 | 14.37 | -1.02 (-6.63%) | 5,594,140 |
| 14 Apr 2022 | CNY | 15.58 | 14.9 | 15.2 | 15.39 | 15.39 | +0.26 (+1.72%) | 5,131,290 |
| 13 Apr 2022 | CNY | 15.7 | 14.59 | 14.77 | 15.13 | 15.13 | +0.27 (+1.82%) | 6,947,130 |
| 12 Apr 2022 | CNY | 15.1 | 14 | 14.29 | 14.86 | 14.86 | +0.49 (+3.41%) | 5,080,840 |
| 11 Apr 2022 | CNY | 14.57 | 14.19 | 14.5 | 14.37 | 14.37 | -0.22 (-1.51%) | 3,850,070 |
| 8 Apr 2022 | CNY | 14.79 | 13.92 | 13.92 | 14.59 | 14.59 | +0.61 (+4.36%) | 5,762,170 |
| 7 Apr 2022 | CNY | 14.26 | 13.88 | 14.15 | 13.98 | 13.98 | -0.15 (-1.06%) | 2,479,040 |
| 6 Apr 2022 | CNY | 14.41 | 13.86 | 13.94 | 14.13 | 14.13 | +0.29 (+2.10%) | 4,513,200 |
