| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 11.66 | 11.75 | 11.45 | 11.74 | 11.74 | 0.0 (0.0%) | 12,555,916 |
| 30 May 2022 | CNY | 11.63 | 11.8 | 11.53 | 11.74 | 11.74 | +0.14 (+1.21%) | 13,665,201 |
| 27 May 2022 | CNY | 11.76 | 11.87 | 11.48 | 11.6 | 11.6 | -0.2 (-1.69%) | 15,162,674 |
| 26 May 2022 | CNY | 11.68 | 11.84 | 11.46 | 11.8 | 11.8 | +0.15 (+1.29%) | 18,034,219 |
| 25 May 2022 | CNY | 11.45 | 11.69 | 11.45 | 11.65 | 11.65 | +0.2 (+1.75%) | 16,727,750 |
| 24 May 2022 | CNY | 12.36 | 12.36 | 11.44 | 11.45 | 11.45 | -0.92 (-7.44%) | 31,903,150 |
| 23 May 2022 | CNY | 12.2 | 12.53 | 12.14 | 12.37 | 12.37 | +0.17 (+1.39%) | 23,960,067 |
| 20 May 2022 | CNY | 12.03 | 12.39 | 12.03 | 12.2 | 12.2 | +0.08 (+0.66%) | 25,465,210 |
| 19 May 2022 | CNY | 12.3 | 12.51 | 11.91 | 12.12 | 12.12 | -0.46 (-3.66%) | 33,126,208 |
| 18 May 2022 | CNY | 12.75 | 12.89 | 12.45 | 12.58 | 12.58 | -0.47 (-3.60%) | 31,450,042 |
| 17 May 2022 | CNY | 12.41 | 13.28 | 12.16 | 13.05 | 13.05 | +0.58 (+4.65%) | 52,524,094 |
| 16 May 2022 | CNY | 12.79 | 12.89 | 12.33 | 12.47 | 12.47 | -0.28 (-2.20%) | 33,003,080 |
| 13 May 2022 | CNY | 13.16 | 13.51 | 12.66 | 12.75 | 12.75 | -0.63 (-4.71%) | 44,594,252 |
| 12 May 2022 | CNY | 13.01 | 13.69 | 12.77 | 13.38 | 13.38 | -0.62 (-4.43%) | 67,380,305 |
| 11 May 2022 | CNY | 15.2 | 15.9 | 13.91 | 14 | 14 | -1.32 (-8.62%) | 92,335,223 |
| 10 May 2022 | CNY | 16.6 | 17.58 | 14.8 | 15.32 | 15.32 | -0.74 (-4.61%) | 108,472,291 |
| 9 May 2022 | CNY | 15.92 | 16.06 | 15.5 | 16.06 | 16.06 | +1.46 (+10.00%) | 20,577,445 |
| 6 May 2022 | CNY | 13.1 | 14.6 | 12.8 | 14.6 | 14.6 | +1.33 (+10.02%) | 49,532,527 |
| 5 May 2022 | CNY | 12.66 | 13.27 | 11.81 | 13.27 | 13.27 | +1.21 (+10.03%) | 66,863,037 |
| 29 Apr 2022 | CNY | 10.67 | 12.06 | 10.62 | 12.06 | 12.06 | +1.1 (+10.04%) | 45,533,106 |
| 28 Apr 2022 | CNY | 10.98 | 11.2 | 10.26 | 10.96 | 10.96 | -0.44 (-3.86%) | 35,324,650 |
| 27 Apr 2022 | CNY | 10.89 | 11.65 | 10.64 | 11.4 | 11.4 | +0.22 (+1.97%) | 43,227,851 |
| 26 Apr 2022 | CNY | 10.18 | 11.18 | 9.98 | 11.18 | 11.18 | +1.02 (+10.04%) | 21,601,403 |
| 25 Apr 2022 | CNY | 10.65 | 11.21 | 10.1 | 10.16 | 10.16 | -0.64 (-5.93%) | 20,875,683 |
| 22 Apr 2022 | CNY | 10.33 | 11.1 | 10.29 | 10.8 | 10.8 | +0.46 (+4.45%) | 17,516,800 |
| 21 Apr 2022 | CNY | 10.74 | 10.8 | 10.32 | 10.34 | 10.34 | -0.44 (-4.08%) | 11,510,600 |
| 20 Apr 2022 | CNY | 10.47 | 11.04 | 10.42 | 10.78 | 10.78 | +0.23 (+2.18%) | 17,641,869 |
| 19 Apr 2022 | CNY | 10.31 | 10.65 | 10.24 | 10.55 | 10.55 | +0.19 (+1.83%) | 13,487,050 |
| 18 Apr 2022 | CNY | 10.08 | 10.42 | 9.94 | 10.36 | 10.36 | -0.14 (-1.33%) | 20,463,066 |
| 15 Apr 2022 | CNY | 11.4 | 11.4 | 10.32 | 10.5 | 10.5 | -0.06 (-0.57%) | 37,627,606 |
