| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 12.45 | 12.49 | 12.09 | 12.22 | 12.22 | -0.15 (-1.21%) | 2,111,400 |
| 26 May 2022 | CNY | 12.56 | 12.56 | 12.03 | 12.37 | 12.37 | +0.03 (+0.24%) | 2,492,355 |
| 25 May 2022 | CNY | 12 | 12.38 | 11.92 | 12.34 | 12.34 | +0.2 (+1.65%) | 3,001,088 |
| 24 May 2022 | CNY | 13 | 13.1 | 12.12 | 12.14 | 12.14 | -1.01 (-7.68%) | 5,886,108 |
| 23 May 2022 | CNY | 12.8 | 13.61 | 12.62 | 13.15 | 13.15 | +0.55 (+4.37%) | 7,436,162 |
| 20 May 2022 | CNY | 12.62 | 12.79 | 12.4 | 12.6 | 12.6 | -0.02 (-0.16%) | 3,000,300 |
| 19 May 2022 | CNY | 12.51 | 12.68 | 12.36 | 12.62 | 12.62 | -0.13 (-1.02%) | 2,679,800 |
| 18 May 2022 | CNY | 12.54 | 12.88 | 12.45 | 12.75 | 12.75 | +0.03 (+0.24%) | 3,670,300 |
| 17 May 2022 | CNY | 12.46 | 12.95 | 12.28 | 12.72 | 12.72 | +0.17 (+1.35%) | 5,644,600 |
| 16 May 2022 | CNY | 12.55 | 13.05 | 12.4 | 12.55 | 12.55 | +0.01 (+0.08%) | 4,191,642 |
| 13 May 2022 | CNY | 12.38 | 12.96 | 12.32 | 12.54 | 12.54 | +0.22 (+1.79%) | 4,796,354 |
| 12 May 2022 | CNY | 11.99 | 12.45 | 11.92 | 12.32 | 12.32 | +0.17 (+1.40%) | 4,919,912 |
| 11 May 2022 | CNY | 12.46 | 12.84 | 12.14 | 12.15 | 12.15 | -0.47 (-3.72%) | 7,923,700 |
| 10 May 2022 | CNY | 12.41 | 13 | 12.06 | 12.62 | 12.62 | -0.02 (-0.16%) | 8,348,180 |
| 9 May 2022 | CNY | 13.2 | 13.58 | 12.37 | 12.64 | 12.64 | +0.02 (+0.16%) | 12,201,780 |
| 6 May 2022 | CNY | 11.3 | 12.62 | 11.05 | 12.62 | 12.62 | +1.15 (+10.03%) | 6,588,854 |
| 5 May 2022 | CNY | 11.17 | 11.54 | 11.05 | 11.47 | 11.47 | +0.28 (+2.50%) | 3,035,289 |
| 29 Apr 2022 | CNY | 10.91 | 11.36 | 10.72 | 11.19 | 11.19 | +0.51 (+4.78%) | 4,017,053 |
| 28 Apr 2022 | CNY | 10.65 | 10.85 | 10.47 | 10.68 | 10.68 | -0.07 (-0.65%) | 2,390,244 |
| 27 Apr 2022 | CNY | 10.46 | 10.77 | 10.08 | 10.75 | 10.75 | +0.17 (+1.61%) | 3,465,344 |
| 26 Apr 2022 | CNY | 10.93 | 11.18 | 10.55 | 10.58 | 10.58 | -0.35 (-3.20%) | 3,751,736 |
| 25 Apr 2022 | CNY | 11.76 | 11.97 | 10.9 | 10.93 | 10.93 | -1.11 (-9.22%) | 3,887,600 |
| 22 Apr 2022 | CNY | 12.26 | 12.34 | 11.91 | 12.04 | 12.04 | -0.26 (-2.11%) | 2,551,100 |
| 21 Apr 2022 | CNY | 12.74 | 12.87 | 12 | 12.3 | 12.3 | -0.56 (-4.35%) | 4,342,621 |
| 20 Apr 2022 | CNY | 13.42 | 13.97 | 12.72 | 12.86 | 12.86 | -0.35 (-2.65%) | 5,852,633 |
| 19 Apr 2022 | CNY | 13.18 | 13.27 | 12.9 | 13.21 | 13.21 | +0.14 (+1.07%) | 2,440,100 |
| 18 Apr 2022 | CNY | 13.73 | 13.8 | 13.01 | 13.07 | 13.07 | -0.64 (-4.67%) | 3,821,411 |
| 15 Apr 2022 | CNY | 13.53 | 13.8 | 13.35 | 13.71 | 13.71 | -0.09 (-0.65%) | 4,064,855 |
| 14 Apr 2022 | CNY | 13.52 | 14.05 | 13.2 | 13.8 | 13.8 | +0.29 (+2.15%) | 4,445,500 |
| 13 Apr 2022 | CNY | 14.25 | 14.56 | 13.5 | 13.51 | 13.51 | -0.6 (-4.25%) | 5,200,110 |
