| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 17.48 | 16.79 | 17.37 | 17.11 | 17.11 | -0.07 (-0.41%) | 6,991,470 |
| 20 May 2022 | CNY | 17.58 | 17 | 17.17 | 17.18 | 17.18 | +0.02 (+0.12%) | 12,395,300 |
| 19 May 2022 | CNY | 17.36 | 15.63 | 15.74 | 17.16 | 17.16 | +1.16 (+7.25%) | 18,051,920 |
| 18 May 2022 | CNY | 16.17 | 15.83 | 15.98 | 16 | 16 | -0.11 (-0.68%) | 7,441,780 |
| 17 May 2022 | CNY | 16.49 | 15.51 | 15.62 | 16.11 | 16.11 | +0.55 (+3.53%) | 11,727,270 |
| 16 May 2022 | CNY | 15.96 | 15.44 | 15.73 | 15.56 | 15.56 | -0.17 (-1.08%) | 6,134,070 |
| 13 May 2022 | CNY | 15.96 | 15.47 | 15.76 | 15.73 | 15.73 | 0.0 (0.0%) | 6,711,170 |
| 12 May 2022 | CNY | 16.29 | 15.44 | 16.29 | 15.73 | 15.73 | -0.31 (-1.93%) | 12,852,020 |
| 11 May 2022 | CNY | 16.62 | 15.12 | 15.2 | 16.04 | 16.04 | +0.93 (+6.15%) | 18,323,360 |
| 10 May 2022 | CNY | 15.19 | 14.05 | 14.08 | 15.11 | 15.11 | +0.81 (+5.66%) | 9,673,240 |
| 9 May 2022 | CNY | 14.68 | 14.09 | 14.4 | 14.3 | 14.3 | -0.12 (-0.83%) | 7,061,500 |
| 6 May 2022 | CNY | 14.73 | 14.33 | 14.64 | 14.42 | 14.42 | -0.58 (-3.87%) | 5,242,520 |
| 5 May 2022 | CNY | 15.31 | 14.71 | 14.8 | 15 | 15 | +0.08 (+0.54%) | 6,419,410 |
| 29 Apr 2022 | CNY | 15.09 | 14.14 | 14.14 | 14.92 | 14.92 | +0.81 (+5.74%) | 11,930,500 |
| 28 Apr 2022 | CNY | 14.89 | 13.9 | 14.89 | 14.11 | 14.11 | -1.3 (-8.44%) | 13,548,380 |
| 27 Apr 2022 | CNY | 15.43 | 14.03 | 14.27 | 15.41 | 15.41 | +0.51 (+3.42%) | 8,032,040 |
| 26 Apr 2022 | CNY | 15.8 | 14.82 | 15.6 | 14.9 | 14.9 | -0.01 (-0.07%) | 9,085,540 |
| 25 Apr 2022 | CNY | 16.02 | 14.67 | 16.02 | 14.91 | 14.91 | -1.27 (-7.85%) | 7,511,940 |
| 22 Apr 2022 | CNY | 16.53 | 15.3 | 15.41 | 16.18 | 16.18 | +0.5 (+3.19%) | 7,317,400 |
| 21 Apr 2022 | CNY | 16.2 | 15.4 | 16.03 | 15.68 | 15.68 | -0.47 (-2.91%) | 4,442,110 |
| 20 Apr 2022 | CNY | 16.64 | 16.04 | 16.51 | 16.15 | 16.15 | -0.35 (-2.12%) | 4,092,050 |
| 19 Apr 2022 | CNY | 16.86 | 16.36 | 16.59 | 16.5 | 16.5 | +0.02 (+0.12%) | 5,284,860 |
| 18 Apr 2022 | CNY | 16.62 | 15.73 | 16.16 | 16.48 | 16.48 | +0.24 (+1.48%) | 6,107,930 |
| 15 Apr 2022 | CNY | 16.48 | 15.65 | 15.78 | 16.24 | 16.24 | +0.25 (+1.56%) | 8,329,270 |
| 14 Apr 2022 | CNY | 16.38 | 15.9 | 16.32 | 15.99 | 15.99 | -0.2 (-1.24%) | 5,151,640 |
| 13 Apr 2022 | CNY | 16.97 | 16.17 | 16.89 | 16.19 | 16.19 | -0.67 (-3.97%) | 5,276,130 |
| 12 Apr 2022 | CNY | 17.09 | 16.42 | 16.63 | 16.86 | 16.86 | -0.09 (-0.53%) | 5,505,070 |
| 11 Apr 2022 | CNY | 17.9 | 16.86 | 17.78 | 16.95 | 16.95 | -0.8 (-4.51%) | 6,347,310 |
| 8 Apr 2022 | CNY | 18.34 | 17.58 | 18.01 | 17.75 | 17.75 | -0.34 (-1.88%) | 5,606,830 |
| 7 Apr 2022 | CNY | 18.9 | 17.98 | 18.87 | 18.09 | 18.09 | -0.8 (-4.24%) | 7,352,250 |
