| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 12.36 | 12.8 | 12.23 | 12.61 | 12.61 | +0.42 (+3.45%) | 40,418,084 |
| 27 May 2022 | CNY | 12.07 | 12.43 | 11.95 | 12.19 | 12.19 | +0.22 (+1.84%) | 38,708,231 |
| 26 May 2022 | CNY | 11.69 | 12.07 | 11.58 | 11.97 | 11.97 | +0.32 (+2.75%) | 32,231,048 |
| 25 May 2022 | CNY | 11.39 | 11.79 | 11.36 | 11.65 | 11.65 | +0.24 (+2.10%) | 27,672,517 |
| 24 May 2022 | CNY | 11.86 | 11.96 | 11.4 | 11.41 | 11.41 | -0.51 (-4.28%) | 32,371,665 |
| 23 May 2022 | CNY | 11.88 | 11.96 | 11.74 | 11.92 | 11.92 | -0.02 (-0.17%) | 20,874,975 |
| 20 May 2022 | CNY | 11.7 | 12.03 | 11.59 | 11.94 | 11.94 | +0.35 (+3.02%) | 36,371,020 |
| 19 May 2022 | CNY | 11.5 | 11.75 | 11.46 | 11.59 | 11.59 | -0.16 (-1.36%) | 21,778,958 |
| 18 May 2022 | CNY | 11.83 | 12.02 | 11.68 | 11.75 | 11.75 | -0.07 (-0.59%) | 27,179,666 |
| 17 May 2022 | CNY | 11.94 | 12.06 | 11.56 | 11.82 | 11.82 | -0.25 (-2.07%) | 30,910,716 |
| 16 May 2022 | CNY | 12.1 | 12.34 | 11.93 | 12.07 | 12.07 | +0.08 (+0.67%) | 27,230,197 |
| 13 May 2022 | CNY | 11.84 | 12.02 | 11.66 | 11.99 | 11.99 | +0.04 (+0.33%) | 22,382,648 |
| 12 May 2022 | CNY | 11.61 | 11.97 | 11.6 | 11.95 | 11.95 | +0.21 (+1.79%) | 22,205,595 |
| 11 May 2022 | CNY | 11.44 | 12.12 | 11.39 | 11.74 | 11.74 | +0.36 (+3.16%) | 46,210,745 |
| 10 May 2022 | CNY | 11.11 | 11.41 | 10.9 | 11.38 | 11.38 | +0.09 (+0.80%) | 31,266,699 |
| 9 May 2022 | CNY | 11.19 | 11.48 | 11.13 | 11.29 | 11.29 | -0.13 (-1.14%) | 25,877,192 |
| 6 May 2022 | CNY | 11.99 | 11.99 | 11.37 | 11.42 | 11.42 | -0.86 (-7.00%) | 38,401,337 |
| 5 May 2022 | CNY | 12.3 | 12.43 | 11.96 | 12.28 | 12.28 | -0.25 (-2.00%) | 25,288,176 |
| 29 Apr 2022 | CNY | 12.08 | 12.56 | 11.99 | 12.53 | 12.53 | +0.53 (+4.42%) | 29,933,490 |
| 28 Apr 2022 | CNY | 12.03 | 12.46 | 11.81 | 12 | 12 | -0.18 (-1.48%) | 31,981,681 |
| 27 Apr 2022 | CNY | 11.71 | 12.25 | 11.28 | 12.18 | 12.18 | +0.23 (+1.92%) | 45,593,235 |
| 26 Apr 2022 | CNY | 12.97 | 13.08 | 11.9 | 11.95 | 11.95 | -0.87 (-6.79%) | 46,928,686 |
| 25 Apr 2022 | CNY | 13.13 | 13.46 | 12.73 | 12.82 | 12.82 | -0.93 (-6.76%) | 47,252,072 |
| 22 Apr 2022 | CNY | 13.7 | 14.02 | 13.4 | 13.75 | 13.75 | -0.12 (-0.87%) | 32,181,249 |
| 21 Apr 2022 | CNY | 14.37 | 14.45 | 13.75 | 13.87 | 13.87 | -0.49 (-3.41%) | 40,295,305 |
| 20 Apr 2022 | CNY | 14.1 | 14.54 | 14.01 | 14.36 | 14.36 | +0.19 (+1.34%) | 38,954,716 |
| 19 Apr 2022 | CNY | 14.06 | 14.4 | 14.01 | 14.17 | 14.17 | 0.0 (0.0%) | 24,489,338 |
| 18 Apr 2022 | CNY | 13.54 | 14.34 | 13.51 | 14.17 | 14.17 | +0.4 (+2.90%) | 36,181,411 |
| 15 Apr 2022 | CNY | 13.76 | 14.3 | 13.58 | 13.77 | 13.77 | -0.04 (-0.29%) | 39,165,287 |
| 14 Apr 2022 | CNY | 13.49 | 14 | 13.28 | 13.81 | 13.81 | +0.43 (+3.21%) | 43,245,323 |
