| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.39 | 14.66 | 13.3 | 14.66 | 14.66 | +1.33 (+9.98%) | 4,831,760 |
| 27 May 2022 | CNY | 13.31 | 13.56 | 13.18 | 13.33 | 13.33 | +0.02 (+0.15%) | 899,608 |
| 26 May 2022 | CNY | 13.43 | 13.59 | 13.09 | 13.31 | 13.31 | -0.11 (-0.82%) | 762,700 |
| 25 May 2022 | CNY | 13.25 | 13.58 | 13.15 | 13.42 | 13.42 | +0.19 (+1.44%) | 837,230 |
| 24 May 2022 | CNY | 14.09 | 14.29 | 13.2 | 13.23 | 13.23 | -0.84 (-5.97%) | 1,652,900 |
| 23 May 2022 | CNY | 13.54 | 14.15 | 13.54 | 14.07 | 14.07 | +0.53 (+3.91%) | 1,633,800 |
| 20 May 2022 | CNY | 13.49 | 13.75 | 13.38 | 13.54 | 13.54 | -0.08 (-0.59%) | 1,307,400 |
| 19 May 2022 | CNY | 13.6 | 14.09 | 13.51 | 13.62 | 13.62 | -0.25 (-1.80%) | 2,016,923 |
| 18 May 2022 | CNY | 13.22 | 14.37 | 13.22 | 13.87 | 13.87 | +0.67 (+5.08%) | 3,244,900 |
| 17 May 2022 | CNY | 13.25 | 13.33 | 12.93 | 13.2 | 13.2 | -0.07 (-0.53%) | 1,144,200 |
| 16 May 2022 | CNY | 13.35 | 13.58 | 13.11 | 13.27 | 13.27 | -0.15 (-1.12%) | 1,295,700 |
| 13 May 2022 | CNY | 13.43 | 13.72 | 13.18 | 13.42 | 13.42 | +0.02 (+0.15%) | 1,043,701 |
| 12 May 2022 | CNY | 13.32 | 13.56 | 13 | 13.4 | 13.4 | +0.07 (+0.53%) | 1,133,382 |
| 11 May 2022 | CNY | 13.49 | 13.92 | 13.26 | 13.33 | 13.33 | -0.16 (-1.19%) | 2,027,800 |
| 10 May 2022 | CNY | 13.35 | 13.52 | 13 | 13.49 | 13.49 | +0.11 (+0.82%) | 1,974,891 |
| 9 May 2022 | CNY | 13 | 13.52 | 12.97 | 13.38 | 13.38 | +0.33 (+2.53%) | 1,504,087 |
| 6 May 2022 | CNY | 12.45 | 13.19 | 12.35 | 13.05 | 13.05 | +0.32 (+2.51%) | 1,981,387 |
| 5 May 2022 | CNY | 12.09 | 13.15 | 12.07 | 12.73 | 12.73 | +0.66 (+5.47%) | 2,810,797 |
| 29 Apr 2022 | CNY | 11.94 | 12.16 | 11.8 | 12.07 | 12.07 | +0.24 (+2.03%) | 1,861,281 |
| 28 Apr 2022 | CNY | 11.97 | 12.39 | 11.5 | 11.83 | 11.83 | -0.09 (-0.76%) | 3,843,938 |
| 27 Apr 2022 | CNY | 10.8 | 11.92 | 10.6 | 11.92 | 11.92 | +1.03 (+9.46%) | 4,299,810 |
| 26 Apr 2022 | CNY | 11.79 | 11.79 | 10.65 | 10.89 | 10.89 | -0.91 (-7.71%) | 4,042,130 |
| 25 Apr 2022 | CNY | 13.11 | 13.11 | 11.8 | 11.8 | 11.8 | -1.3 (-9.92%) | 2,474,391 |
| 22 Apr 2022 | CNY | 13.5 | 13.8 | 12.85 | 13.1 | 13.1 | -0.4 (-2.96%) | 2,449,501 |
| 21 Apr 2022 | CNY | 14.68 | 14.78 | 13.49 | 13.5 | 13.5 | -1.03 (-7.09%) | 2,705,901 |
| 20 Apr 2022 | CNY | 15.08 | 15.22 | 14.45 | 14.53 | 14.53 | -0.54 (-3.58%) | 2,345,589 |
| 19 Apr 2022 | CNY | 15.39 | 15.52 | 15.01 | 15.07 | 15.07 | -0.33 (-2.14%) | 1,636,808 |
| 18 Apr 2022 | CNY | 15.38 | 15.68 | 15.25 | 15.4 | 15.4 | -0.14 (-0.90%) | 2,058,878 |
| 15 Apr 2022 | CNY | 15.99 | 16.17 | 15.53 | 15.54 | 15.54 | -0.47 (-2.94%) | 1,559,300 |
| 14 Apr 2022 | CNY | 15.49 | 16.29 | 15.49 | 16.01 | 16.01 | +0.52 (+3.36%) | 3,353,900 |
