| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 14.269 | 14.4 | 14.2069 | 14.3586 | 14.3586 | +0.097 (+0.68%) | 644,699 |
| 20 May 2022 | CNY | 14.0552 | 14.269 | 14.0552 | 14.2621 | 14.2621 | +0.207 (+1.47%) | 766,760 |
| 19 May 2022 | CNY | 13.7931 | 14.1241 | 13.6483 | 14.0552 | 14.0552 | +0.014 (+0.10%) | 557,301 |
| 18 May 2022 | CNY | 14 | 14.2 | 13.931 | 14.0414 | 14.0414 | +0.041 (+0.30%) | 631,208 |
| 17 May 2022 | CNY | 14.2069 | 14.3379 | 13.8138 | 14 | 14 | -0.131 (-0.93%) | 825,074 |
| 16 May 2022 | CNY | 14.269 | 14.4759 | 14.069 | 14.131 | 14.131 | -0.145 (-1.01%) | 877,577 |
| 13 May 2022 | CNY | 14.2414 | 14.531 | 14.0759 | 14.2759 | 14.2759 | -0.083 (-0.58%) | 1,494,407 |
| 12 May 2022 | CNY | 14.9586 | 14.9586 | 14.069 | 14.3586 | 14.3586 | -0.441 (-2.98%) | 2,730,928 |
| 11 May 2022 | CNY | 13.9517 | 14.8 | 13.9517 | 14.8 | 14.8 | +1.345 (+9.99%) | 1,226,926 |
| 10 May 2022 | CNY | 13.2276 | 13.5035 | 12.9655 | 13.4552 | 13.4552 | +0.179 (+1.35%) | 790,165 |
| 9 May 2022 | CNY | 13.1793 | 13.3862 | 13.1793 | 13.2759 | 13.2759 | +0.097 (+0.73%) | 600,344 |
| 6 May 2022 | CNY | 13.1035 | 13.4483 | 12.8759 | 13.1793 | 13.1793 | -0.179 (-1.34%) | 906,882 |
| 5 May 2022 | CNY | 13.1172 | 13.5517 | 13.0207 | 13.3586 | 13.3586 | -0.11 (-0.82%) | 1,362,820 |
| 29 Apr 2022 | CNY | 12.9517 | 13.7035 | 12.3517 | 13.469 | 13.469 | -0.035 (-0.26%) | 2,367,954 |
| 28 Apr 2022 | CNY | 13.4414 | 13.6207 | 13.2483 | 13.5035 | 13.5035 | -0.117 (-0.86%) | 781,985 |
| 27 Apr 2022 | CNY | 12.9655 | 13.7517 | 12.5931 | 13.6207 | 13.6207 | +0.476 (+3.62%) | 937,095 |
| 26 Apr 2022 | CNY | 13.931 | 14.1379 | 13.1448 | 13.1448 | 13.1448 | -0.772 (-5.55%) | 920,605 |
| 25 Apr 2022 | CNY | 15.1724 | 15.1793 | 13.8552 | 13.9172 | 13.9172 | -1.462 (-9.51%) | 1,287,959 |
| 22 Apr 2022 | CNY | 15.1586 | 15.4759 | 14.9035 | 15.3793 | 15.3793 | +0.255 (+1.69%) | 861,407 |
| 21 Apr 2022 | CNY | 15.7448 | 15.8483 | 15.1172 | 15.1241 | 15.1241 | -0.497 (-3.18%) | 856,515 |
| 20 Apr 2022 | CNY | 15.869 | 16.0828 | 15.4345 | 15.6207 | 15.6207 | -0.269 (-1.69%) | 1,033,705 |
| 19 Apr 2022 | CNY | 15.5793 | 15.9448 | 15.5172 | 15.8897 | 15.8897 | +0.31 (+1.99%) | 978,689 |
| 18 Apr 2022 | CNY | 15.3448 | 15.7862 | 15.0759 | 15.5793 | 15.5793 | +0.131 (+0.85%) | 762,404 |
| 15 Apr 2022 | CNY | 15.331 | 15.5103 | 14.9793 | 15.4483 | 15.4483 | +0.11 (+0.72%) | 1,133,937 |
| 14 Apr 2022 | CNY | 15.3172 | 15.5035 | 15.2621 | 15.3379 | 15.3379 | +0.069 (+0.45%) | 877,798 |
| 13 Apr 2022 | CNY | 16.0483 | 16.0483 | 15.269 | 15.269 | 15.269 | -0.772 (-4.82%) | 1,444,806 |
| 12 Apr 2022 | CNY | 16.3448 | 16.3448 | 15.6414 | 16.0414 | 16.0414 | -0.441 (-2.68%) | 2,202,616 |
| 11 Apr 2022 | CNY | 17.2276 | 17.2276 | 16.2069 | 16.4828 | 16.4828 | -0.848 (-4.89%) | 2,242,065 |
| 8 Apr 2022 | CNY | 17.4483 | 17.5862 | 16.8966 | 17.331 | 17.331 | -0.655 (-3.64%) | 4,272,617 |
| 7 Apr 2022 | CNY | 16.7172 | 18.0276 | 16.3586 | 17.9862 | 17.9862 | +0.931 (+5.46%) | 6,889,930 |
