| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 16.17 | 14.7 | 14.7 | 16.17 | 16.17 | +1.47 (+10%) | 8,181,890 |
| 20 May 2022 | CNY | 14.96 | 14.4 | 14.69 | 14.7 | 14.7 | +0.16 (+1.10%) | 4,352,900 |
| 19 May 2022 | CNY | 14.84 | 13.99 | 14.07 | 14.54 | 14.54 | +0.24 (+1.68%) | 4,429,400 |
| 18 May 2022 | CNY | 14.43 | 13.96 | 14.13 | 14.3 | 14.3 | +0.3 (+2.14%) | 3,641,700 |
| 17 May 2022 | CNY | 14.43 | 13.96 | 14.22 | 14 | 14 | -0.2 (-1.41%) | 3,281,800 |
| 16 May 2022 | CNY | 14.79 | 14.08 | 14.56 | 14.2 | 14.2 | -0.39 (-2.67%) | 3,035,900 |
| 13 May 2022 | CNY | 14.85 | 14.08 | 14.09 | 14.59 | 14.59 | +0.51 (+3.62%) | 4,025,510 |
| 12 May 2022 | CNY | 14.08 | 13.74 | 13.86 | 14.08 | 14.08 | +0.25 (+1.81%) | 2,518,080 |
| 11 May 2022 | CNY | 14.33 | 13.82 | 13.88 | 13.83 | 13.83 | -0.05 (-0.36%) | 3,355,610 |
| 10 May 2022 | CNY | 13.97 | 13.6 | 13.82 | 13.88 | 13.88 | -0.11 (-0.79%) | 2,473,280 |
| 9 May 2022 | CNY | 14.18 | 13.65 | 13.88 | 13.99 | 13.99 | +0.23 (+1.67%) | 3,065,100 |
| 6 May 2022 | CNY | 13.96 | 13.25 | 13.7 | 13.76 | 13.76 | -0.19 (-1.36%) | 3,240,540 |
| 5 May 2022 | CNY | 14.29 | 13.51 | 13.58 | 13.95 | 13.95 | -0.52 (-3.59%) | 5,929,540 |
| 29 Apr 2022 | CNY | 14.96 | 13.49 | 13.49 | 14.47 | 14.47 | -0.52 (-3.47%) | 9,990,140 |
| 28 Apr 2022 | CNY | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.66 (-9.97%) | 2,104,900 |
| 27 Apr 2022 | CNY | 17.92 | 16.65 | 17.92 | 16.65 | 16.65 | -1.85 (-10%) | 2,411,300 |
| 26 Apr 2022 | CNY | 19.2 | 17.81 | 19 | 18.5 | 18.5 | -1.29 (-6.52%) | 4,311,380 |
| 25 Apr 2022 | CNY | 20.01 | 17.8 | 19.44 | 19.79 | 19.79 | +0.01 (+0.05%) | 5,760,230 |
| 22 Apr 2022 | CNY | 20.8 | 19.55 | 20.35 | 19.78 | 19.78 | -0.3 (-1.49%) | 4,154,700 |
| 21 Apr 2022 | CNY | 20.27 | 17.89 | 19.73 | 20.08 | 20.08 | +0.2 (+1.01%) | 7,096,900 |
| 20 Apr 2022 | CNY | 20.53 | 19.8 | 19.84 | 19.88 | 19.88 | +0.07 (+0.35%) | 5,704,740 |
| 19 Apr 2022 | CNY | 19.88 | 19.3 | 19.56 | 19.81 | 19.81 | +0.26 (+1.33%) | 6,184,740 |
| 18 Apr 2022 | CNY | 19.76 | 18.45 | 18.67 | 19.55 | 19.55 | +0.95 (+5.11%) | 4,019,500 |
| 15 Apr 2022 | CNY | 18.8 | 18.31 | 18.56 | 18.6 | 18.6 | -0.1 (-0.53%) | 1,983,300 |
| 14 Apr 2022 | CNY | 19.21 | 18.19 | 18.22 | 18.7 | 18.7 | +0.5 (+2.75%) | 3,699,100 |
| 13 Apr 2022 | CNY | 19.85 | 17.91 | 19.85 | 18.2 | 18.2 | -1.7 (-8.54%) | 6,214,100 |
| 12 Apr 2022 | CNY | 20 | 19.5 | 19.62 | 19.9 | 19.9 | +0.23 (+1.17%) | 3,367,300 |
| 11 Apr 2022 | CNY | 19.9 | 18.83 | 18.83 | 19.67 | 19.67 | +0.84 (+4.46%) | 4,407,630 |
| 8 Apr 2022 | CNY | 18.97 | 18.52 | 18.71 | 18.83 | 18.83 | +0.12 (+0.64%) | 2,819,130 |
| 7 Apr 2022 | CNY | 19.17 | 18.43 | 18.7 | 18.71 | 18.71 | -0.02 (-0.11%) | 1,499,800 |
