| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.05 | 16.03 | 14.16 | 15.16 | 15.16 | +0.25 (+1.68%) | 17,869,644 |
| 27 May 2022 | CNY | 13.62 | 14.91 | 13.44 | 14.91 | 14.91 | +1.36 (+10.04%) | 7,127,925 |
| 26 May 2022 | CNY | 13.5 | 13.65 | 13.12 | 13.55 | 13.55 | +0.03 (+0.22%) | 3,151,409 |
| 25 May 2022 | CNY | 13.18 | 13.54 | 13.05 | 13.52 | 13.52 | +0.35 (+2.66%) | 2,951,081 |
| 24 May 2022 | CNY | 14 | 14 | 13.17 | 13.17 | 13.17 | -0.85 (-6.06%) | 4,386,172 |
| 23 May 2022 | CNY | 13.8 | 14.2 | 13.75 | 14.02 | 14.02 | +0.27 (+1.96%) | 3,918,500 |
| 20 May 2022 | CNY | 13.88 | 14.08 | 13.57 | 13.75 | 13.75 | +0.01 (+0.07%) | 3,718,808 |
| 19 May 2022 | CNY | 13.5 | 14.09 | 13.4 | 13.74 | 13.74 | -0.08 (-0.58%) | 4,973,361 |
| 18 May 2022 | CNY | 13.65 | 14.5 | 13.57 | 13.82 | 13.82 | +0.19 (+1.39%) | 6,805,966 |
| 17 May 2022 | CNY | 13.68 | 13.93 | 13.4 | 13.63 | 13.63 | -0.07 (-0.51%) | 4,073,845 |
| 16 May 2022 | CNY | 14.1 | 14.1 | 13.6 | 13.7 | 13.7 | -0.46 (-3.25%) | 4,813,299 |
| 13 May 2022 | CNY | 13.83 | 14.62 | 13.4 | 14.16 | 14.16 | +0.35 (+2.53%) | 7,111,313 |
| 12 May 2022 | CNY | 13.34 | 13.88 | 13.26 | 13.81 | 13.81 | +0.47 (+3.52%) | 5,071,918 |
| 11 May 2022 | CNY | 13.35 | 13.75 | 13.34 | 13.34 | 13.34 | -0.23 (-1.69%) | 4,663,160 |
| 10 May 2022 | CNY | 13.12 | 13.99 | 13.1 | 13.57 | 13.57 | +0.13 (+0.97%) | 4,373,548 |
| 9 May 2022 | CNY | 13.44 | 13.7 | 13.31 | 13.44 | 13.44 | -0.01 (-0.07%) | 3,782,381 |
| 6 May 2022 | CNY | 12.86 | 13.96 | 12.8 | 13.45 | 13.45 | +0.04 (+0.30%) | 5,913,332 |
| 5 May 2022 | CNY | 13.13 | 13.75 | 12.95 | 13.41 | 13.41 | +0.03 (+0.22%) | 5,251,816 |
| 29 Apr 2022 | CNY | 12.69 | 13.58 | 12.52 | 13.38 | 13.38 | +0.89 (+7.13%) | 7,033,116 |
| 28 Apr 2022 | CNY | 12.64 | 12.93 | 12.21 | 12.49 | 12.49 | -0.2 (-1.58%) | 5,484,230 |
| 27 Apr 2022 | CNY | 11.28 | 12.92 | 11.27 | 12.69 | 12.69 | +0.84 (+7.09%) | 9,408,763 |
| 26 Apr 2022 | CNY | 12.6 | 13.01 | 11.85 | 11.85 | 11.85 | -1.32 (-10.02%) | 8,390,601 |
| 25 Apr 2022 | CNY | 13.95 | 14 | 13.17 | 13.17 | 13.17 | -1.46 (-9.98%) | 6,755,243 |
| 22 Apr 2022 | CNY | 15.38 | 16 | 14.63 | 14.63 | 14.63 | -1.63 (-10.02%) | 10,285,109 |
| 21 Apr 2022 | CNY | 17.42 | 17.93 | 16.11 | 16.26 | 16.26 | -0.04 (-0.25%) | 11,864,275 |
| 20 Apr 2022 | CNY | 16.61 | 17.09 | 16.12 | 16.3 | 16.3 | -0.42 (-2.51%) | 7,390,085 |
| 19 Apr 2022 | CNY | 16.55 | 16.85 | 16.31 | 16.72 | 16.72 | -0.18 (-1.07%) | 8,875,956 |
| 18 Apr 2022 | CNY | 15.85 | 17.18 | 15.85 | 16.9 | 16.9 | +0.93 (+5.82%) | 10,790,135 |
| 15 Apr 2022 | CNY | 16.66 | 17.11 | 15.54 | 15.97 | 15.97 | -0.67 (-4.03%) | 9,132,535 |
| 14 Apr 2022 | CNY | 16.12 | 17.5 | 16.04 | 16.64 | 16.64 | +0.38 (+2.34%) | 10,474,199 |
