| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 12.88 | 12.88 | 12.61 | 12.68 | 12.68 | -0.2 (-1.55%) | 1,286,279 |
| 27 May 2022 | CNY | 12.49 | 13.04 | 12.42 | 12.88 | 12.88 | +0.51 (+4.12%) | 2,578,247 |
| 26 May 2022 | CNY | 12.54 | 12.66 | 12.2 | 12.37 | 12.37 | -0.03 (-0.24%) | 685,250 |
| 25 May 2022 | CNY | 12.25 | 12.44 | 12.25 | 12.4 | 12.4 | +0.2 (+1.64%) | 655,000 |
| 24 May 2022 | CNY | 12.7 | 12.73 | 12.2 | 12.2 | 12.2 | -0.53 (-4.16%) | 1,797,400 |
| 23 May 2022 | CNY | 12.81 | 12.85 | 12.65 | 12.73 | 12.73 | 0.0 (0.0%) | 999,163 |
| 20 May 2022 | CNY | 12.69 | 12.85 | 12.58 | 12.73 | 12.73 | +0.03 (+0.24%) | 942,200 |
| 19 May 2022 | CNY | 12.62 | 12.77 | 12.53 | 12.7 | 12.7 | -0.07 (-0.55%) | 932,925 |
| 18 May 2022 | CNY | 12.53 | 13.09 | 12.46 | 12.77 | 12.77 | +0.31 (+2.49%) | 2,094,129 |
| 17 May 2022 | CNY | 12.71 | 12.72 | 12.35 | 12.46 | 12.46 | -0.18 (-1.42%) | 917,550 |
| 16 May 2022 | CNY | 12.78 | 12.95 | 12.54 | 12.64 | 12.64 | -0.06 (-0.47%) | 1,304,100 |
| 13 May 2022 | CNY | 12.98 | 13.09 | 12.55 | 12.7 | 12.7 | -0.15 (-1.17%) | 1,246,147 |
| 12 May 2022 | CNY | 12.54 | 13.12 | 12.51 | 12.85 | 12.85 | +0.13 (+1.02%) | 2,097,798 |
| 11 May 2022 | CNY | 13.05 | 13.09 | 12.68 | 12.72 | 12.72 | -0.46 (-3.49%) | 3,263,345 |
| 10 May 2022 | CNY | 12.53 | 13.38 | 12.01 | 13.18 | 13.18 | +0.65 (+5.19%) | 5,407,457 |
| 9 May 2022 | CNY | 12.52 | 12.53 | 12.23 | 12.53 | 12.53 | +1.14 (+10.01%) | 1,314,900 |
| 6 May 2022 | CNY | 11.08 | 11.53 | 10.9 | 11.39 | 11.39 | +0.04 (+0.35%) | 1,203,470 |
| 5 May 2022 | CNY | 11.34 | 11.55 | 11.12 | 11.35 | 11.35 | +0.01 (+0.09%) | 1,289,757 |
| 29 Apr 2022 | CNY | 11.05 | 11.39 | 10.32 | 11.34 | 11.34 | +0.34 (+3.09%) | 1,124,634 |
| 28 Apr 2022 | CNY | 11.3 | 11.3 | 10.86 | 11 | 11 | -0.42 (-3.68%) | 1,179,709 |
| 27 Apr 2022 | CNY | 10.93 | 11.45 | 10.22 | 11.42 | 11.42 | +0.27 (+2.42%) | 2,641,943 |
| 26 Apr 2022 | CNY | 11.6 | 11.76 | 11 | 11.15 | 11.15 | -0.7 (-5.91%) | 1,964,989 |
| 25 Apr 2022 | CNY | 12.01 | 12.14 | 10.85 | 11.85 | 11.85 | -0.2 (-1.66%) | 3,019,320 |
| 22 Apr 2022 | CNY | 12.37 | 12.37 | 12.02 | 12.05 | 12.05 | -0.32 (-2.59%) | 1,154,200 |
| 21 Apr 2022 | CNY | 12.7 | 12.96 | 12.23 | 12.37 | 12.37 | -0.46 (-3.59%) | 1,297,950 |
| 20 Apr 2022 | CNY | 12.98 | 13.3 | 12.71 | 12.83 | 12.83 | -0.14 (-1.08%) | 1,204,984 |
| 19 Apr 2022 | CNY | 13.19 | 13.33 | 12.82 | 12.97 | 12.97 | -0.15 (-1.14%) | 1,244,384 |
| 18 Apr 2022 | CNY | 13.03 | 13.19 | 12.71 | 13.12 | 13.12 | -0.04 (-0.30%) | 1,383,957 |
| 15 Apr 2022 | CNY | 13.44 | 14.38 | 13.15 | 13.16 | 13.16 | -0.54 (-3.94%) | 2,240,464 |
| 14 Apr 2022 | CNY | 13.53 | 13.81 | 13.39 | 13.7 | 13.7 | +0.31 (+2.32%) | 1,357,835 |
