| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 15.53 | 14.83 | 15 | 15.34 | 15.34 | +0.19 (+1.25%) | 3,589,450 |
| 18 May 2022 | CNY | 15.68 | 14.98 | 15.46 | 15.15 | 15.15 | -0.13 (-0.85%) | 3,742,100 |
| 17 May 2022 | CNY | 15.65 | 14.89 | 15.63 | 15.28 | 15.28 | -0.37 (-2.36%) | 5,890,790 |
| 16 May 2022 | CNY | 16.3 | 15.48 | 15.91 | 15.65 | 15.65 | -0.55 (-3.40%) | 7,087,610 |
| 13 May 2022 | CNY | 17.46 | 16.09 | 17 | 16.2 | 16.2 | -0.69 (-4.09%) | 10,665,010 |
| 12 May 2022 | CNY | 17.05 | 15.61 | 15.62 | 16.89 | 16.89 | +1.09 (+6.90%) | 13,583,960 |
| 11 May 2022 | CNY | 16.76 | 15.35 | 15.35 | 15.8 | 15.8 | +0.33 (+2.13%) | 9,405,690 |
| 10 May 2022 | CNY | 16.05 | 15.12 | 15.3 | 15.47 | 15.47 | +0.15 (+0.98%) | 6,718,050 |
| 9 May 2022 | CNY | 15.56 | 14.56 | 14.65 | 15.32 | 15.32 | +0.66 (+4.50%) | 6,936,060 |
| 6 May 2022 | CNY | 15.27 | 14.02 | 14.1 | 14.66 | 14.66 | +0.27 (+1.88%) | 5,753,410 |
| 5 May 2022 | CNY | 14.82 | 14 | 14.49 | 14.39 | 14.39 | -0.29 (-1.98%) | 5,253,400 |
| 29 Apr 2022 | CNY | 15.03 | 14.37 | 14.48 | 14.68 | 14.68 | -0.35 (-2.33%) | 8,742,680 |
| 28 Apr 2022 | CNY | 16.05 | 13.94 | 16 | 15.03 | 15.03 | +0.78 (+5.47%) | 15,136,030 |
| 27 Apr 2022 | CNY | 14.5 | 11.9 | 13.16 | 14.25 | 14.25 | +1.03 (+7.79%) | 9,290,380 |
| 26 Apr 2022 | CNY | 13.82 | 13.22 | 13.79 | 13.22 | 13.22 | -0.34 (-2.51%) | 3,270,900 |
| 25 Apr 2022 | CNY | 14.99 | 13.47 | 14.26 | 13.56 | 13.56 | -0.78 (-5.44%) | 4,475,430 |
| 22 Apr 2022 | CNY | 14.67 | 13.93 | 14.5 | 14.34 | 14.34 | -0.25 (-1.71%) | 3,376,240 |
| 21 Apr 2022 | CNY | 15.5 | 14.58 | 15.25 | 14.59 | 14.59 | -0.85 (-5.51%) | 4,734,390 |
| 20 Apr 2022 | CNY | 15.88 | 15.15 | 15.33 | 15.44 | 15.44 | +0.1 (+0.65%) | 3,474,260 |
| 19 Apr 2022 | CNY | 16.05 | 15.17 | 15.88 | 15.34 | 15.34 | -0.56 (-3.52%) | 4,684,330 |
| 18 Apr 2022 | CNY | 16.2 | 15.7 | 16.2 | 15.9 | 15.9 | -0.51 (-3.11%) | 4,055,920 |
| 15 Apr 2022 | CNY | 17.18 | 15.85 | 16.15 | 16.41 | 16.41 | +0.23 (+1.42%) | 6,533,240 |
| 14 Apr 2022 | CNY | 16.24 | 15.69 | 15.69 | 16.18 | 16.18 | +0.55 (+3.52%) | 4,185,070 |
| 13 Apr 2022 | CNY | 15.99 | 15.35 | 15.88 | 15.63 | 15.63 | -0.33 (-2.07%) | 3,678,490 |
| 12 Apr 2022 | CNY | 16.15 | 15.52 | 15.9 | 15.96 | 15.96 | -0.06 (-0.37%) | 4,177,330 |
| 11 Apr 2022 | CNY | 16.58 | 15.7 | 16.05 | 16.02 | 16.02 | +0.05 (+0.31%) | 5,830,580 |
| 8 Apr 2022 | CNY | 16.29 | 15.62 | 16.12 | 15.97 | 15.97 | -0.05 (-0.31%) | 4,094,350 |
| 7 Apr 2022 | CNY | 16.74 | 15.7 | 16.66 | 16.02 | 16.02 | -0.79 (-4.70%) | 7,637,320 |
| 6 Apr 2022 | CNY | 17.39 | 16.6 | 17.17 | 16.81 | 16.81 | -0.1 (-0.59%) | 5,867,600 |
| 1 Apr 2022 | CNY | 17.27 | 16.6 | 16.78 | 16.91 | 16.91 | -0.33 (-1.91%) | 6,301,770 |
