| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 12.97 | 13.25 | 12.6 | 12.72 | 12.72 | -0.11 (-0.86%) | 6,521,479 |
| 26 May 2022 | CNY | 13.18 | 13.2 | 12.68 | 12.83 | 12.83 | -0.15 (-1.16%) | 6,634,127 |
| 25 May 2022 | CNY | 12.71 | 13.03 | 12.52 | 12.98 | 12.98 | +0.27 (+2.12%) | 8,411,795 |
| 24 May 2022 | CNY | 13.5 | 13.59 | 12.71 | 12.71 | 12.71 | -0.69 (-5.15%) | 9,726,000 |
| 23 May 2022 | CNY | 13.28 | 13.45 | 12.98 | 13.4 | 13.4 | +0.14 (+1.06%) | 5,986,641 |
| 20 May 2022 | CNY | 13.17 | 13.56 | 12.9 | 13.26 | 13.26 | +0.15 (+1.14%) | 7,642,262 |
| 19 May 2022 | CNY | 12.93 | 13.2 | 12.8 | 13.11 | 13.11 | -0.14 (-1.06%) | 8,110,362 |
| 18 May 2022 | CNY | 12.98 | 13.36 | 12.88 | 13.25 | 13.25 | +0.2 (+1.53%) | 7,021,098 |
| 17 May 2022 | CNY | 13.11 | 13.11 | 12.72 | 13.05 | 13.05 | +0.15 (+1.16%) | 7,602,198 |
| 16 May 2022 | CNY | 12.94 | 13.38 | 12.69 | 12.9 | 12.9 | +0.06 (+0.47%) | 11,787,346 |
| 13 May 2022 | CNY | 12.48 | 12.9 | 12.38 | 12.84 | 12.84 | +0.39 (+3.13%) | 10,851,480 |
| 12 May 2022 | CNY | 12.11 | 12.56 | 12.07 | 12.45 | 12.45 | +0.14 (+1.14%) | 9,799,202 |
| 11 May 2022 | CNY | 11.68 | 12.73 | 11.68 | 12.31 | 12.31 | +0.41 (+3.45%) | 17,682,556 |
| 10 May 2022 | CNY | 11.7 | 11.98 | 11.34 | 11.9 | 11.9 | +0.15 (+1.28%) | 15,697,844 |
| 9 May 2022 | CNY | 10.62 | 12.5 | 10.52 | 11.75 | 11.75 | +1.11 (+10.43%) | 17,597,980 |
| 6 May 2022 | CNY | 10.2 | 10.83 | 10.1 | 10.64 | 10.64 | +0.12 (+1.14%) | 8,846,704 |
| 5 May 2022 | CNY | 10 | 10.68 | 10 | 10.52 | 10.52 | +0.46 (+4.57%) | 12,879,232 |
| 29 Apr 2022 | CNY | 9.54 | 10.23 | 9.4 | 10.06 | 10.06 | +0.64 (+6.79%) | 14,471,504 |
| 28 Apr 2022 | CNY | 9.71 | 9.96 | 9.28 | 9.42 | 9.42 | +0.1 (+1.07%) | 17,973,406 |
| 27 Apr 2022 | CNY | 8.48 | 9.36 | 8.35 | 9.32 | 9.32 | +0.7 (+8.12%) | 13,449,877 |
| 26 Apr 2022 | CNY | 9.38 | 9.4 | 8.59 | 8.62 | 8.62 | -0.62 (-6.71%) | 16,389,439 |
| 25 Apr 2022 | CNY | 10.3 | 10.31 | 9.2 | 9.24 | 9.24 | -1.26 (-12%) | 15,134,482 |
| 22 Apr 2022 | CNY | 10.57 | 10.74 | 10.3 | 10.5 | 10.5 | -0.08 (-0.76%) | 9,595,703 |
| 21 Apr 2022 | CNY | 11.35 | 11.35 | 10.52 | 10.58 | 10.58 | -0.64 (-5.70%) | 11,484,719 |
| 20 Apr 2022 | CNY | 11.54 | 11.71 | 11.18 | 11.22 | 11.22 | -0.3 (-2.60%) | 6,522,300 |
| 19 Apr 2022 | CNY | 11.7 | 12.16 | 11.32 | 11.52 | 11.52 | -0.34 (-2.87%) | 9,419,160 |
| 18 Apr 2022 | CNY | 11.5 | 11.86 | 11.1 | 11.86 | 11.86 | +0.21 (+1.80%) | 7,123,100 |
| 15 Apr 2022 | CNY | 11.69 | 11.7 | 11.21 | 11.65 | 11.65 | -0.07 (-0.60%) | 7,549,028 |
| 14 Apr 2022 | CNY | 11.81 | 12.07 | 11.69 | 11.72 | 11.72 | -0.11 (-0.93%) | 6,052,187 |
| 13 Apr 2022 | CNY | 12.18 | 12.3 | 11.79 | 11.83 | 11.83 | -0.43 (-3.51%) | 6,441,527 |
