| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 15.93 | 14.21 | 14.55 | 15.69 | 15.69 | +1.05 (+7.17%) | 34,078,350 |
| 24 May 2022 | CNY | 15.48 | 14.62 | 15.3 | 14.64 | 14.64 | -0.87 (-5.61%) | 24,064,880 |
| 23 May 2022 | CNY | 15.87 | 14.8 | 14.8 | 15.51 | 15.51 | +0.73 (+4.94%) | 34,978,500 |
| 20 May 2022 | CNY | 15.59 | 14.42 | 15.44 | 14.78 | 14.78 | -0.79 (-5.07%) | 39,844,000 |
| 19 May 2022 | CNY | 16.53 | 15.17 | 16.51 | 15.57 | 15.57 | -1.28 (-7.60%) | 42,598,510 |
| 18 May 2022 | CNY | 17.43 | 16.56 | 17.2 | 16.85 | 16.85 | -0.57 (-3.27%) | 16,918,780 |
| 17 May 2022 | CNY | 17.83 | 16.95 | 17.81 | 17.42 | 17.42 | -0.43 (-2.41%) | 23,210,350 |
| 16 May 2022 | CNY | 18.12 | 16.65 | 17.25 | 17.85 | 17.85 | +0.93 (+5.50%) | 26,944,070 |
| 13 May 2022 | CNY | 17.85 | 16.6 | 17.6 | 16.92 | 16.92 | -0.58 (-3.31%) | 18,745,150 |
| 12 May 2022 | CNY | 18.07 | 17 | 17.01 | 17.5 | 17.5 | +0.16 (+0.92%) | 21,597,660 |
| 11 May 2022 | CNY | 19.09 | 17.28 | 18.98 | 17.34 | 17.34 | -1.44 (-7.67%) | 36,347,880 |
| 10 May 2022 | CNY | 19.05 | 17.76 | 18 | 18.78 | 18.78 | +0.43 (+2.34%) | 17,887,130 |
| 9 May 2022 | CNY | 19.15 | 17.63 | 17.85 | 18.35 | 18.35 | +0.5 (+2.80%) | 17,823,440 |
| 6 May 2022 | CNY | 18.3 | 16.6 | 17.1 | 17.85 | 17.85 | +0.38 (+2.18%) | 21,727,100 |
| 5 May 2022 | CNY | 17.88 | 16.38 | 16.38 | 17.47 | 17.47 | +0.89 (+5.37%) | 25,507,680 |
| 29 Apr 2022 | CNY | 17.53 | 16.1 | 17.36 | 16.58 | 16.58 | -0.77 (-4.44%) | 27,278,040 |
| 28 Apr 2022 | CNY | 17.87 | 16.9 | 17.62 | 17.35 | 17.35 | -0.61 (-3.40%) | 17,373,580 |
| 27 Apr 2022 | CNY | 17.96 | 15.9 | 15.99 | 17.96 | 17.96 | +1.55 (+9.45%) | 27,268,910 |
| 26 Apr 2022 | CNY | 18.37 | 16.41 | 18.16 | 16.41 | 16.41 | -1.82 (-9.98%) | 29,254,770 |
| 25 Apr 2022 | CNY | 19.64 | 18.23 | 19.1 | 18.23 | 18.23 | -2.02 (-9.98%) | 22,993,780 |
| 22 Apr 2022 | CNY | 21.77 | 20.25 | 21.76 | 20.25 | 20.25 | -2.25 (-10%) | 19,559,610 |
| 21 Apr 2022 | CNY | 24.1 | 22 | 23.07 | 22.5 | 22.5 | -0.57 (-2.47%) | 24,625,880 |
| 20 Apr 2022 | CNY | 25.42 | 23.05 | 24.24 | 23.07 | 23.07 | -2.42 (-9.49%) | 21,559,050 |
| 19 Apr 2022 | CNY | 28.49 | 24.42 | 26.65 | 25.49 | 25.49 | -1.16 (-4.35%) | 26,732,840 |
| 18 Apr 2022 | CNY | 27 | 25 | 25.23 | 26.65 | 26.65 | +1.75 (+7.03%) | 14,130,550 |
| 15 Apr 2022 | CNY | 26.18 | 24.2 | 25.27 | 24.9 | 24.9 | -0.5 (-1.97%) | 14,052,510 |
| 14 Apr 2022 | CNY | 25.48 | 22.1 | 23.17 | 25.4 | 25.4 | +2.01 (+8.59%) | 16,489,600 |
| 13 Apr 2022 | CNY | 24.89 | 23.2 | 24.49 | 23.39 | 23.39 | -0.8 (-3.31%) | 10,396,430 |
| 12 Apr 2022 | CNY | 24.68 | 23.5 | 24 | 24.19 | 24.19 | -0.09 (-0.37%) | 8,850,780 |
| 11 Apr 2022 | CNY | 25.3 | 23.9 | 23.96 | 24.28 | 24.28 | -0.01 (-0.04%) | 15,087,580 |
