| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | +1.63 (+10.01%) | 8,786,696 |
| 27 May 2022 | CNY | 15.55 | 16.29 | 15.2 | 16.29 | 16.29 | +1.48 (+9.99%) | 15,224,687 |
| 26 May 2022 | CNY | 13.99 | 14.81 | 13.17 | 14.81 | 14.81 | +1.35 (+10.03%) | 17,349,591 |
| 25 May 2022 | CNY | 12.1 | 13.46 | 12.1 | 13.46 | 13.46 | +1.22 (+9.97%) | 6,642,647 |
| 24 May 2022 | CNY | 12.63 | 12.99 | 12.23 | 12.24 | 12.24 | -0.32 (-2.55%) | 7,058,759 |
| 23 May 2022 | CNY | 12.23 | 12.56 | 12.17 | 12.56 | 12.56 | +0.35 (+2.87%) | 4,834,328 |
| 20 May 2022 | CNY | 12.15 | 12.36 | 12.13 | 12.21 | 12.21 | +0.05 (+0.41%) | 3,687,741 |
| 19 May 2022 | CNY | 12.13 | 12.28 | 12 | 12.16 | 12.16 | -0.21 (-1.70%) | 4,387,660 |
| 18 May 2022 | CNY | 12.14 | 12.5 | 12.07 | 12.37 | 12.37 | +0.21 (+1.73%) | 5,343,681 |
| 17 May 2022 | CNY | 12.48 | 12.6 | 12.11 | 12.16 | 12.16 | -0.21 (-1.70%) | 5,651,821 |
| 16 May 2022 | CNY | 13 | 13.18 | 12.27 | 12.37 | 12.37 | -0.27 (-2.14%) | 11,039,235 |
| 13 May 2022 | CNY | 11.73 | 12.64 | 11.46 | 12.64 | 12.64 | +1.15 (+10.01%) | 8,755,434 |
| 12 May 2022 | CNY | 11.36 | 11.58 | 11.26 | 11.49 | 11.49 | +0.07 (+0.61%) | 2,353,648 |
| 11 May 2022 | CNY | 11.51 | 11.85 | 11.41 | 11.42 | 11.42 | -0.07 (-0.61%) | 3,406,883 |
| 10 May 2022 | CNY | 11.28 | 11.52 | 11.14 | 11.49 | 11.49 | +0.12 (+1.06%) | 2,278,622 |
| 9 May 2022 | CNY | 11.18 | 11.41 | 11.18 | 11.37 | 11.37 | +0.21 (+1.88%) | 2,353,075 |
| 6 May 2022 | CNY | 11.05 | 11.29 | 10.98 | 11.16 | 11.16 | -0.12 (-1.06%) | 2,495,635 |
| 5 May 2022 | CNY | 11.07 | 11.4 | 10.88 | 11.28 | 11.28 | +0.22 (+1.99%) | 3,192,094 |
| 29 Apr 2022 | CNY | 10.65 | 11.13 | 10.62 | 11.06 | 11.06 | +0.5 (+4.73%) | 3,508,657 |
| 28 Apr 2022 | CNY | 10.71 | 10.85 | 10.41 | 10.56 | 10.56 | -0.22 (-2.04%) | 2,916,077 |
| 27 Apr 2022 | CNY | 10.52 | 10.84 | 10.06 | 10.78 | 10.78 | +0.25 (+2.37%) | 4,656,464 |
| 26 Apr 2022 | CNY | 11 | 11.18 | 10.47 | 10.53 | 10.53 | -0.47 (-4.27%) | 4,971,727 |
| 25 Apr 2022 | CNY | 12.05 | 12.2 | 11 | 11 | 11 | -1.23 (-10.06%) | 6,484,625 |
| 22 Apr 2022 | CNY | 12.53 | 12.53 | 12.01 | 12.23 | 12.23 | -0.11 (-0.89%) | 2,977,480 |
| 21 Apr 2022 | CNY | 12.88 | 13.02 | 12.32 | 12.34 | 12.34 | -0.57 (-4.42%) | 3,826,910 |
| 20 Apr 2022 | CNY | 13.27 | 13.31 | 12.85 | 12.91 | 12.91 | -0.26 (-1.97%) | 3,493,577 |
| 19 Apr 2022 | CNY | 13.2 | 13.28 | 13.06 | 13.17 | 13.17 | -0.03 (-0.23%) | 2,984,646 |
| 18 Apr 2022 | CNY | 13.19 | 13.38 | 12.91 | 13.2 | 13.2 | +0.1 (+0.76%) | 2,979,275 |
| 15 Apr 2022 | CNY | 13.31 | 13.41 | 13.03 | 13.1 | 13.1 | -0.31 (-2.31%) | 3,143,015 |
| 14 Apr 2022 | CNY | 13.38 | 13.57 | 13.37 | 13.41 | 13.41 | +0.03 (+0.22%) | 2,363,373 |
