| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.87 | 14 | 13.66 | 13.78 | 13.78 | -0.11 (-0.79%) | 15,239,168 |
| 27 May 2022 | CNY | 14.08 | 14.15 | 13.72 | 13.89 | 13.89 | -0.1 (-0.71%) | 12,739,843 |
| 26 May 2022 | CNY | 13.79 | 14.05 | 13.48 | 13.99 | 13.99 | +0.25 (+1.82%) | 15,116,469 |
| 25 May 2022 | CNY | 13.56 | 13.83 | 13.52 | 13.74 | 13.74 | +0.1 (+0.73%) | 8,983,405 |
| 24 May 2022 | CNY | 14.29 | 14.38 | 13.61 | 13.64 | 13.64 | -0.65 (-4.55%) | 18,165,364 |
| 23 May 2022 | CNY | 14.19 | 14.38 | 14.1 | 14.29 | 14.29 | +0.17 (+1.20%) | 16,533,191 |
| 20 May 2022 | CNY | 13.9 | 14.15 | 13.85 | 14.12 | 14.12 | +0.16 (+1.15%) | 13,882,201 |
| 19 May 2022 | CNY | 13.44 | 13.97 | 13.37 | 13.96 | 13.96 | +0.21 (+1.53%) | 16,709,892 |
| 18 May 2022 | CNY | 13.82 | 13.91 | 13.66 | 13.75 | 13.75 | 0.0 (0.0%) | 11,371,729 |
| 17 May 2022 | CNY | 13.6 | 13.81 | 13.51 | 13.75 | 13.75 | +0.13 (+0.95%) | 11,867,310 |
| 16 May 2022 | CNY | 13.77 | 13.9 | 13.57 | 13.62 | 13.62 | -0.06 (-0.44%) | 10,787,933 |
| 13 May 2022 | CNY | 13.75 | 13.83 | 13.57 | 13.68 | 13.68 | -0.05 (-0.36%) | 10,750,129 |
| 12 May 2022 | CNY | 13.59 | 13.91 | 13.48 | 13.73 | 13.73 | +0.1 (+0.73%) | 16,625,359 |
| 11 May 2022 | CNY | 13.32 | 14.05 | 13.31 | 13.63 | 13.63 | +0.32 (+2.40%) | 27,086,120 |
| 10 May 2022 | CNY | 12.8 | 13.37 | 12.73 | 13.31 | 13.31 | +0.31 (+2.38%) | 18,068,998 |
| 9 May 2022 | CNY | 12.94 | 13.17 | 12.83 | 13 | 13 | +0.01 (+0.08%) | 9,208,215 |
| 6 May 2022 | CNY | 12.98 | 13.23 | 12.93 | 12.99 | 12.99 | -0.49 (-3.64%) | 11,814,067 |
| 5 May 2022 | CNY | 13.32 | 13.8 | 13.12 | 13.48 | 13.48 | +0.21 (+1.58%) | 17,506,829 |
| 29 Apr 2022 | CNY | 13.12 | 13.35 | 12.83 | 13.27 | 13.27 | +0.4 (+3.11%) | 17,489,328 |
| 28 Apr 2022 | CNY | 12.95 | 13.1 | 12.69 | 12.87 | 12.87 | -0.36 (-2.72%) | 15,409,820 |
| 27 Apr 2022 | CNY | 12.49 | 13.28 | 12.36 | 13.23 | 13.23 | +0.63 (+5%) | 16,195,216 |
| 26 Apr 2022 | CNY | 13.02 | 13.25 | 12.54 | 12.6 | 12.6 | -0.39 (-3.00%) | 15,086,501 |
| 25 Apr 2022 | CNY | 13.86 | 13.87 | 12.93 | 12.99 | 12.99 | -1.11 (-7.87%) | 17,627,747 |
| 22 Apr 2022 | CNY | 14.5 | 14.64 | 13.98 | 14.1 | 14.1 | -0.46 (-3.16%) | 13,077,181 |
| 21 Apr 2022 | CNY | 14.94 | 15.14 | 14.49 | 14.56 | 14.56 | -0.4 (-2.67%) | 9,515,436 |
| 20 Apr 2022 | CNY | 15.24 | 15.31 | 14.9 | 14.96 | 14.96 | -0.24 (-1.58%) | 7,599,464 |
| 19 Apr 2022 | CNY | 15.18 | 15.39 | 15.09 | 15.2 | 15.2 | -0.03 (-0.20%) | 8,261,343 |
| 18 Apr 2022 | CNY | 14.81 | 15.29 | 14.68 | 15.23 | 15.23 | +0.32 (+2.15%) | 11,724,818 |
| 15 Apr 2022 | CNY | 15.06 | 15.14 | 14.73 | 14.91 | 14.91 | -0.3 (-1.97%) | 9,032,300 |
| 14 Apr 2022 | CNY | 15.02 | 15.3 | 14.96 | 15.21 | 15.21 | +0.3 (+2.01%) | 8,447,989 |
