| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 12.99 | 13.6 | 12.93 | 13.44 | 13.44 | +0.39 (+2.99%) | 3,427,896 |
| 19 May 2022 | CNY | 12.88 | 13.07 | 12.78 | 13.05 | 13.05 | +0.05 (+0.38%) | 1,063,100 |
| 18 May 2022 | CNY | 12.9 | 13.13 | 12.82 | 13 | 13 | +0.14 (+1.09%) | 1,365,288 |
| 17 May 2022 | CNY | 12.85 | 12.91 | 12.62 | 12.86 | 12.86 | +0.01 (+0.08%) | 1,236,800 |
| 16 May 2022 | CNY | 13.03 | 13.18 | 12.79 | 12.85 | 12.85 | -0.07 (-0.54%) | 1,136,231 |
| 13 May 2022 | CNY | 13.1 | 13.13 | 12.71 | 12.92 | 12.92 | 0.0 (0.0%) | 1,160,100 |
| 12 May 2022 | CNY | 12.72 | 12.97 | 12.67 | 12.92 | 12.92 | +0.2 (+1.57%) | 1,691,061 |
| 11 May 2022 | CNY | 12.58 | 13.14 | 12.58 | 12.72 | 12.72 | +0.14 (+1.11%) | 2,104,343 |
| 10 May 2022 | CNY | 12.13 | 12.63 | 12.12 | 12.58 | 12.58 | +0.32 (+2.61%) | 1,512,765 |
| 9 May 2022 | CNY | 12.12 | 12.4 | 12.06 | 12.26 | 12.26 | +0.12 (+0.99%) | 1,301,712 |
| 6 May 2022 | CNY | 11.96 | 12.24 | 11.8 | 12.14 | 12.14 | +0.01 (+0.08%) | 1,575,100 |
| 5 May 2022 | CNY | 11.77 | 12.32 | 11.65 | 12.13 | 12.13 | +0.36 (+3.06%) | 2,335,246 |
| 29 Apr 2022 | CNY | 11.39 | 11.83 | 11.39 | 11.77 | 11.77 | +0.49 (+4.34%) | 2,835,356 |
| 28 Apr 2022 | CNY | 11.6 | 11.62 | 11.13 | 11.28 | 11.28 | -0.35 (-3.01%) | 2,450,688 |
| 27 Apr 2022 | CNY | 10.98 | 11.68 | 10.89 | 11.63 | 11.63 | +0.48 (+4.30%) | 3,090,100 |
| 26 Apr 2022 | CNY | 11.71 | 11.76 | 11.06 | 11.15 | 11.15 | -0.56 (-4.78%) | 2,850,205 |
| 25 Apr 2022 | CNY | 12.7 | 12.7 | 11.71 | 11.71 | 11.71 | -1.32 (-10.13%) | 3,207,466 |
| 22 Apr 2022 | CNY | 13.12 | 13.21 | 12.84 | 13.03 | 13.03 | -0.13 (-0.99%) | 1,497,500 |
| 21 Apr 2022 | CNY | 13.78 | 13.86 | 13.14 | 13.16 | 13.16 | -0.64 (-4.64%) | 1,808,103 |
| 20 Apr 2022 | CNY | 13.85 | 14.09 | 13.75 | 13.8 | 13.8 | -0.12 (-0.86%) | 1,499,800 |
| 19 Apr 2022 | CNY | 14 | 14.19 | 13.79 | 13.92 | 13.92 | -0.12 (-0.85%) | 1,272,000 |
| 18 Apr 2022 | CNY | 13.65 | 14.07 | 13.44 | 14.04 | 14.04 | +0.31 (+2.26%) | 1,930,000 |
| 15 Apr 2022 | CNY | 14.11 | 14.11 | 13.62 | 13.73 | 13.73 | -0.4 (-2.83%) | 1,918,000 |
| 14 Apr 2022 | CNY | 14.22 | 14.37 | 14.08 | 14.13 | 14.13 | -0.09 (-0.63%) | 2,004,737 |
| 13 Apr 2022 | CNY | 14.44 | 14.48 | 14.18 | 14.22 | 14.22 | -0.21 (-1.46%) | 1,118,066 |
| 12 Apr 2022 | CNY | 14.11 | 14.46 | 13.93 | 14.43 | 14.43 | +0.3 (+2.12%) | 1,659,100 |
| 11 Apr 2022 | CNY | 14.56 | 14.58 | 13.97 | 14.13 | 14.13 | -0.51 (-3.48%) | 2,065,972 |
| 8 Apr 2022 | CNY | 14.9 | 15.07 | 14.45 | 14.64 | 14.64 | -0.35 (-2.33%) | 2,300,161 |
| 7 Apr 2022 | CNY | 15.44 | 15.44 | 14.99 | 14.99 | 14.99 | -0.53 (-3.41%) | 2,065,000 |
| 6 Apr 2022 | CNY | 15.42 | 15.66 | 15.32 | 15.52 | 15.52 | +0.06 (+0.39%) | 1,693,750 |
