| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13.7 | 14.08 | 13.6 | 13.93 | 13.93 | +0.25 (+1.83%) | 2,028,320 |
| 26 May 2022 | CNY | 13.54 | 13.8 | 13.29 | 13.68 | 13.68 | +0.11 (+0.81%) | 1,191,410 |
| 25 May 2022 | CNY | 13.25 | 13.64 | 13.2 | 13.57 | 13.57 | +0.44 (+3.35%) | 1,462,010 |
| 24 May 2022 | CNY | 13.97 | 14.24 | 13.12 | 13.13 | 13.13 | -0.76 (-5.47%) | 2,504,300 |
| 23 May 2022 | CNY | 13.93 | 14.09 | 13.67 | 13.89 | 13.89 | +0.05 (+0.36%) | 1,516,450 |
| 20 May 2022 | CNY | 13.89 | 14.03 | 12.8 | 13.84 | 13.84 | -0.05 (-0.36%) | 2,049,940 |
| 19 May 2022 | CNY | 13.94 | 13.94 | 13.69 | 13.89 | 13.89 | -0.42 (-2.94%) | 2,083,888 |
| 18 May 2022 | CNY | 14.55 | 14.87 | 13.72 | 14.31 | 14.31 | -0.24 (-1.65%) | 4,560,210 |
| 17 May 2022 | CNY | 13.66 | 14.58 | 13.61 | 14.55 | 14.55 | +0.84 (+6.13%) | 2,161,980 |
| 16 May 2022 | CNY | 13.85 | 14.05 | 13.64 | 13.71 | 13.71 | -0.2 (-1.44%) | 626,500 |
| 13 May 2022 | CNY | 13.7 | 13.95 | 13.61 | 13.91 | 13.91 | +0.21 (+1.53%) | 1,048,734 |
| 12 May 2022 | CNY | 13.41 | 13.85 | 13.36 | 13.7 | 13.7 | +0.29 (+2.16%) | 1,287,770 |
| 11 May 2022 | CNY | 13.08 | 13.92 | 13.08 | 13.41 | 13.41 | +0.36 (+2.76%) | 1,906,100 |
| 10 May 2022 | CNY | 12.93 | 13.05 | 12.65 | 13.05 | 13.05 | +0.13 (+1.01%) | 587,486 |
| 9 May 2022 | CNY | 13.18 | 13.25 | 12.82 | 12.92 | 12.92 | -0.17 (-1.30%) | 1,083,190 |
| 6 May 2022 | CNY | 13.18 | 13.59 | 12.92 | 13.09 | 13.09 | -0.33 (-2.46%) | 1,171,120 |
| 5 May 2022 | CNY | 13.14 | 13.55 | 12.9 | 13.42 | 13.42 | +0.02 (+0.15%) | 1,262,700 |
| 29 Apr 2022 | CNY | 12.57 | 13.53 | 12.57 | 13.4 | 13.4 | +0.83 (+6.60%) | 1,176,382 |
| 28 Apr 2022 | CNY | 12.95 | 12.95 | 12.3 | 12.57 | 12.57 | -0.46 (-3.53%) | 831,310 |
| 27 Apr 2022 | CNY | 12.87 | 13.1 | 12.25 | 13.03 | 13.03 | +0.19 (+1.48%) | 758,750 |
| 26 Apr 2022 | CNY | 13.73 | 13.73 | 12.65 | 12.84 | 12.84 | -0.56 (-4.18%) | 807,420 |
| 25 Apr 2022 | CNY | 14 | 14 | 13.35 | 13.4 | 13.4 | -0.68 (-4.83%) | 1,070,250 |
| 22 Apr 2022 | CNY | 14.21 | 14.39 | 14.02 | 14.08 | 14.08 | -0.31 (-2.15%) | 566,800 |
| 21 Apr 2022 | CNY | 14.61 | 14.83 | 14.1 | 14.39 | 14.39 | -0.37 (-2.51%) | 978,310 |
| 20 Apr 2022 | CNY | 14.9 | 15.02 | 14.65 | 14.76 | 14.76 | -0.08 (-0.54%) | 642,570 |
| 19 Apr 2022 | CNY | 14.69 | 15.05 | 14.6 | 14.84 | 14.84 | +0.15 (+1.02%) | 806,990 |
| 18 Apr 2022 | CNY | 14.39 | 14.77 | 14.15 | 14.69 | 14.69 | +0.25 (+1.73%) | 664,880 |
| 15 Apr 2022 | CNY | 14.71 | 14.71 | 14.42 | 14.44 | 14.44 | -0.23 (-1.57%) | 640,460 |
| 14 Apr 2022 | CNY | 14.59 | 14.79 | 14.42 | 14.67 | 14.67 | +0.08 (+0.55%) | 617,189 |
| 13 Apr 2022 | CNY | 14.9 | 14.9 | 14.41 | 14.59 | 14.59 | -0.24 (-1.62%) | 705,900 |
