| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 12.23 | 12.37 | 12.15 | 12.26 | 12.26 | +0.03 (+0.25%) | 2,864,899 |
| 26 May 2022 | CNY | 12.25 | 12.35 | 12.05 | 12.23 | 12.23 | +0.01 (+0.08%) | 3,102,153 |
| 25 May 2022 | CNY | 12.04 | 12.41 | 12 | 12.22 | 12.22 | +0.05 (+0.41%) | 3,804,938 |
| 24 May 2022 | CNY | 12.6 | 12.7 | 12.02 | 12.17 | 12.17 | -0.43 (-3.41%) | 6,248,100 |
| 23 May 2022 | CNY | 12.43 | 12.74 | 12.21 | 12.6 | 12.6 | +0.34 (+2.77%) | 8,527,566 |
| 20 May 2022 | CNY | 12.18 | 12.33 | 12.05 | 12.26 | 12.26 | +0.14 (+1.16%) | 2,946,462 |
| 19 May 2022 | CNY | 12.29 | 12.29 | 11.96 | 12.12 | 12.12 | -0.22 (-1.78%) | 4,183,275 |
| 18 May 2022 | CNY | 12.53 | 12.58 | 12.34 | 12.34 | 12.34 | -0.19 (-1.52%) | 2,375,402 |
| 17 May 2022 | CNY | 12.9 | 12.9 | 12.33 | 12.53 | 12.53 | -0.33 (-2.57%) | 3,711,051 |
| 16 May 2022 | CNY | 12.94 | 13.27 | 12.8 | 12.86 | 12.86 | -0.05 (-0.39%) | 3,832,900 |
| 13 May 2022 | CNY | 13.17 | 13.18 | 12.83 | 12.91 | 12.91 | -0.16 (-1.22%) | 3,497,907 |
| 12 May 2022 | CNY | 12.76 | 13.2 | 12.66 | 13.07 | 13.07 | +0.13 (+1.00%) | 5,883,407 |
| 11 May 2022 | CNY | 13.66 | 14.09 | 12.93 | 12.94 | 12.94 | -0.58 (-4.29%) | 14,189,454 |
| 10 May 2022 | CNY | 13.32 | 13.95 | 13.11 | 13.52 | 13.52 | +0.16 (+1.20%) | 10,512,600 |
| 9 May 2022 | CNY | 13.65 | 14.15 | 13.24 | 13.36 | 13.36 | -0.09 (-0.67%) | 11,681,300 |
| 6 May 2022 | CNY | 12.81 | 13.65 | 12.6 | 13.45 | 13.45 | +0.5 (+3.86%) | 9,748,558 |
| 5 May 2022 | CNY | 12.11 | 13.07 | 12 | 12.95 | 12.95 | +0.84 (+6.94%) | 11,872,989 |
| 29 Apr 2022 | CNY | 12.06 | 12.4 | 11.77 | 12.11 | 12.11 | +0.06 (+0.50%) | 9,087,679 |
| 28 Apr 2022 | CNY | 11.92 | 12.39 | 11.71 | 12.05 | 12.05 | +0.16 (+1.35%) | 8,537,211 |
| 27 Apr 2022 | CNY | 12.2 | 12.2 | 11.16 | 11.89 | 11.89 | -0.31 (-2.54%) | 10,790,108 |
| 26 Apr 2022 | CNY | 11.81 | 12.68 | 11.76 | 12.2 | 12.2 | +0.54 (+4.63%) | 16,559,012 |
| 25 Apr 2022 | CNY | 12.63 | 13 | 11.65 | 11.66 | 11.66 | -0.83 (-6.65%) | 11,480,118 |
| 22 Apr 2022 | CNY | 12.42 | 12.63 | 12.3 | 12.49 | 12.49 | 0.0 (0.0%) | 4,589,198 |
| 21 Apr 2022 | CNY | 12.7 | 12.79 | 12.28 | 12.49 | 12.49 | -0.31 (-2.42%) | 5,319,231 |
| 20 Apr 2022 | CNY | 12.89 | 13.14 | 12.64 | 12.8 | 12.8 | -0.18 (-1.39%) | 5,055,784 |
| 19 Apr 2022 | CNY | 13.05 | 13.25 | 12.82 | 12.98 | 12.98 | +0.09 (+0.70%) | 5,918,211 |
| 18 Apr 2022 | CNY | 12.51 | 12.98 | 12.2 | 12.89 | 12.89 | +0.39 (+3.12%) | 6,503,640 |
| 15 Apr 2022 | CNY | 12.83 | 13.03 | 12.03 | 12.5 | 12.5 | -0.76 (-5.73%) | 11,823,324 |
| 14 Apr 2022 | CNY | 14.74 | 15.1 | 13.26 | 13.26 | 13.26 | -1.47 (-9.98%) | 17,080,632 |
| 13 Apr 2022 | CNY | 14.8 | 15.08 | 14.52 | 14.73 | 14.73 | -0.07 (-0.47%) | 6,197,200 |
