| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.8 | 14.35 | 13.79 | 14.27 | 14.27 | +0.53 (+3.86%) | 10,213,106 |
| 27 May 2022 | CNY | 13.91 | 13.99 | 13.67 | 13.74 | 13.74 | -0.08 (-0.58%) | 4,482,887 |
| 26 May 2022 | CNY | 13.7 | 13.98 | 13.34 | 13.82 | 13.82 | +0.22 (+1.62%) | 6,028,355 |
| 25 May 2022 | CNY | 13.36 | 13.66 | 13.33 | 13.6 | 13.6 | +0.3 (+2.26%) | 3,988,152 |
| 24 May 2022 | CNY | 13.96 | 14.09 | 13.28 | 13.3 | 13.3 | -0.72 (-5.14%) | 7,260,437 |
| 23 May 2022 | CNY | 13.8 | 14.16 | 13.73 | 14.02 | 14.02 | +0.25 (+1.82%) | 8,641,223 |
| 20 May 2022 | CNY | 13.69 | 13.81 | 13.57 | 13.77 | 13.77 | +0.17 (+1.25%) | 5,169,921 |
| 19 May 2022 | CNY | 13.39 | 13.61 | 13.33 | 13.6 | 13.6 | +0.02 (+0.15%) | 4,238,452 |
| 18 May 2022 | CNY | 13.69 | 13.8 | 13.57 | 13.58 | 13.58 | -0.11 (-0.80%) | 4,421,025 |
| 17 May 2022 | CNY | 13.58 | 13.7 | 13.46 | 13.69 | 13.69 | +0.1 (+0.74%) | 4,894,846 |
| 16 May 2022 | CNY | 13.83 | 13.87 | 13.5 | 13.59 | 13.59 | -0.1 (-0.73%) | 6,657,449 |
| 13 May 2022 | CNY | 13.71 | 13.84 | 13.64 | 13.69 | 13.69 | -0.02 (-0.15%) | 4,096,357 |
| 12 May 2022 | CNY | 13.5 | 13.78 | 13.44 | 13.71 | 13.71 | +0.19 (+1.41%) | 6,581,580 |
| 11 May 2022 | CNY | 13.51 | 14.09 | 13.44 | 13.52 | 13.52 | 0.0 (0.0%) | 11,552,964 |
| 10 May 2022 | CNY | 13.3 | 13.68 | 13.03 | 13.52 | 13.52 | -0.13 (-0.95%) | 9,351,899 |
| 9 May 2022 | CNY | 12.62 | 13.97 | 12.51 | 13.65 | 13.65 | +0.95 (+7.48%) | 16,889,270 |
| 6 May 2022 | CNY | 12.34 | 13 | 12.23 | 12.7 | 12.7 | +0.11 (+0.87%) | 6,619,372 |
| 5 May 2022 | CNY | 12.47 | 12.84 | 12.4 | 12.59 | 12.59 | +0.13 (+1.04%) | 6,608,763 |
| 29 Apr 2022 | CNY | 12.15 | 12.57 | 12.15 | 12.46 | 12.46 | +0.41 (+3.40%) | 6,632,754 |
| 28 Apr 2022 | CNY | 12.23 | 12.34 | 11.88 | 12.05 | 12.05 | -0.28 (-2.27%) | 6,456,795 |
| 27 Apr 2022 | CNY | 11.5 | 12.58 | 11.41 | 12.33 | 12.33 | +0.69 (+5.93%) | 9,473,051 |
| 26 Apr 2022 | CNY | 11.64 | 12.11 | 11.43 | 11.64 | 11.64 | 0.0 (0.0%) | 6,917,632 |
| 25 Apr 2022 | CNY | 12.35 | 12.47 | 11.61 | 11.64 | 11.64 | -0.86 (-6.88%) | 8,110,273 |
| 22 Apr 2022 | CNY | 12.7 | 12.75 | 12.37 | 12.5 | 12.5 | -0.27 (-2.11%) | 4,877,800 |
| 21 Apr 2022 | CNY | 12.98 | 13.16 | 12.73 | 12.77 | 12.77 | -0.22 (-1.69%) | 4,397,828 |
| 20 Apr 2022 | CNY | 13.23 | 13.33 | 12.98 | 12.99 | 12.99 | -0.24 (-1.81%) | 3,963,135 |
| 19 Apr 2022 | CNY | 13.01 | 13.33 | 12.96 | 13.23 | 13.23 | +0.23 (+1.77%) | 5,355,170 |
| 18 Apr 2022 | CNY | 12.77 | 13 | 12.63 | 13 | 13 | +0.18 (+1.40%) | 3,841,218 |
| 15 Apr 2022 | CNY | 12.98 | 12.98 | 12.7 | 12.82 | 12.82 | -0.24 (-1.84%) | 3,720,151 |
| 14 Apr 2022 | CNY | 12.99 | 13.11 | 12.87 | 13.06 | 13.06 | +0.18 (+1.40%) | 4,104,615 |
