| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 13.15 | 13.45 | 13.02 | 13.26 | 13.26 | +0.2 (+1.53%) | 3,882,000 |
| 20 May 2022 | CNY | 12.86 | 13.6 | 12.65 | 13.06 | 13.06 | +0.34 (+2.67%) | 4,947,901 |
| 19 May 2022 | CNY | 12.48 | 12.75 | 12.38 | 12.72 | 12.72 | -0.01 (-0.08%) | 2,467,518 |
| 18 May 2022 | CNY | 12.52 | 13.09 | 12.38 | 12.73 | 12.73 | +0.18 (+1.43%) | 3,806,518 |
| 17 May 2022 | CNY | 12.6 | 12.77 | 12.43 | 12.55 | 12.55 | +0.09 (+0.72%) | 2,423,701 |
| 16 May 2022 | CNY | 12.69 | 12.72 | 12.36 | 12.46 | 12.46 | -0.23 (-1.81%) | 1,932,401 |
| 13 May 2022 | CNY | 12.59 | 12.77 | 12.31 | 12.69 | 12.69 | +0.11 (+0.87%) | 2,685,200 |
| 12 May 2022 | CNY | 12.42 | 12.65 | 12.3 | 12.58 | 12.58 | +0.05 (+0.40%) | 2,718,062 |
| 11 May 2022 | CNY | 12.66 | 12.8 | 12.52 | 12.53 | 12.53 | -0.11 (-0.87%) | 5,851,861 |
| 10 May 2022 | CNY | 12.34 | 12.94 | 12.12 | 12.64 | 12.64 | +0.3 (+2.43%) | 7,792,905 |
| 9 May 2022 | CNY | 11.41 | 12.34 | 11.31 | 12.34 | 12.34 | +1.12 (+9.98%) | 4,561,757 |
| 6 May 2022 | CNY | 11.65 | 11.81 | 11.19 | 11.22 | 11.22 | -0.83 (-6.89%) | 3,667,200 |
| 5 May 2022 | CNY | 11.89 | 12.05 | 11.6 | 12.05 | 12.05 | -0.16 (-1.31%) | 5,259,646 |
| 29 Apr 2022 | CNY | 11.81 | 12.73 | 11.6 | 12.21 | 12.21 | +0.32 (+2.69%) | 7,924,072 |
| 28 Apr 2022 | CNY | 12.16 | 13.24 | 11.68 | 11.89 | 11.89 | -0.28 (-2.30%) | 9,415,283 |
| 27 Apr 2022 | CNY | 11.06 | 12.17 | 10.6 | 12.17 | 12.17 | +1.11 (+10.04%) | 7,571,594 |
| 26 Apr 2022 | CNY | 10.05 | 11.06 | 9.86 | 11.06 | 11.06 | +1.01 (+10.05%) | 2,982,001 |
| 25 Apr 2022 | CNY | 11.14 | 11.14 | 10.04 | 10.05 | 10.05 | -1.14 (-10.19%) | 2,227,320 |
| 22 Apr 2022 | CNY | 11.52 | 11.55 | 11.11 | 11.19 | 11.19 | -0.36 (-3.12%) | 1,852,100 |
| 21 Apr 2022 | CNY | 12.16 | 12.59 | 11.44 | 11.55 | 11.55 | -0.41 (-3.43%) | 2,729,100 |
| 20 Apr 2022 | CNY | 12.31 | 12.31 | 10.98 | 11.96 | 11.96 | -0.24 (-1.97%) | 1,217,300 |
| 19 Apr 2022 | CNY | 12.07 | 12.27 | 12.01 | 12.2 | 12.2 | +0.1 (+0.83%) | 969,800 |
| 18 Apr 2022 | CNY | 11.81 | 12.16 | 11.45 | 12.1 | 12.1 | +0.2 (+1.68%) | 1,046,700 |
| 15 Apr 2022 | CNY | 12.06 | 12.09 | 11.81 | 11.9 | 11.9 | -0.19 (-1.57%) | 1,122,900 |
| 14 Apr 2022 | CNY | 12.15 | 12.21 | 12.07 | 12.09 | 12.09 | 0.0 (0.0%) | 1,192,900 |
| 13 Apr 2022 | CNY | 12.45 | 12.46 | 12.08 | 12.09 | 12.09 | -0.36 (-2.89%) | 1,278,310 |
| 12 Apr 2022 | CNY | 12.28 | 12.48 | 12.06 | 12.45 | 12.45 | +0.27 (+2.22%) | 1,167,200 |
| 11 Apr 2022 | CNY | 12.71 | 12.71 | 12.1 | 12.18 | 12.18 | -0.54 (-4.25%) | 1,827,870 |
| 8 Apr 2022 | CNY | 12.87 | 12.95 | 12.5 | 12.72 | 12.72 | -0.16 (-1.24%) | 1,257,100 |
| 7 Apr 2022 | CNY | 13.27 | 13.27 | 12.88 | 12.88 | 12.88 | -0.38 (-2.87%) | 1,483,800 |
