| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 14.66 | 14.72 | 14.35 | 14.53 | 14.53 | -0.02 (-0.14%) | 13,110,744 |
| 26 May 2022 | CNY | 14.32 | 14.62 | 14.21 | 14.55 | 14.55 | +0.25 (+1.75%) | 17,186,716 |
| 25 May 2022 | CNY | 13.99 | 14.41 | 13.82 | 14.3 | 14.3 | +0.23 (+1.63%) | 17,449,200 |
| 24 May 2022 | CNY | 14.91 | 15 | 14.05 | 14.07 | 14.07 | -0.93 (-6.20%) | 19,056,260 |
| 23 May 2022 | CNY | 14.96 | 15.25 | 14.92 | 15 | 15 | +0.08 (+0.54%) | 14,916,009 |
| 20 May 2022 | CNY | 14.95 | 14.98 | 14.7 | 14.92 | 14.92 | +0.2 (+1.36%) | 17,258,277 |
| 19 May 2022 | CNY | 14.3 | 14.75 | 14.23 | 14.72 | 14.72 | +0.13 (+0.89%) | 12,946,148 |
| 18 May 2022 | CNY | 14.66 | 14.85 | 14.55 | 14.59 | 14.59 | +0.01 (+0.07%) | 12,424,546 |
| 17 May 2022 | CNY | 14.59 | 14.72 | 14.3 | 14.58 | 14.58 | 0.0 (0.0%) | 12,121,574 |
| 16 May 2022 | CNY | 14.78 | 14.87 | 14.49 | 14.58 | 14.58 | +0.09 (+0.62%) | 16,354,534 |
| 13 May 2022 | CNY | 14.52 | 14.63 | 14.28 | 14.49 | 14.49 | +0.06 (+0.42%) | 10,000,374 |
| 12 May 2022 | CNY | 14.4 | 14.65 | 14.23 | 14.43 | 14.43 | -0.15 (-1.03%) | 14,554,380 |
| 11 May 2022 | CNY | 14.78 | 14.97 | 14.53 | 14.58 | 14.58 | +0.08 (+0.55%) | 25,172,999 |
| 10 May 2022 | CNY | 14.09 | 14.53 | 14.01 | 14.5 | 14.5 | +0.18 (+1.26%) | 16,088,640 |
| 9 May 2022 | CNY | 14.24 | 14.6 | 14.18 | 14.32 | 14.32 | +0.08 (+0.56%) | 11,770,808 |
| 6 May 2022 | CNY | 14.08 | 14.42 | 14.02 | 14.24 | 14.24 | -0.33 (-2.26%) | 15,104,618 |
| 5 May 2022 | CNY | 14.1 | 14.7 | 14.06 | 14.57 | 14.57 | +0.24 (+1.67%) | 20,970,536 |
| 29 Apr 2022 | CNY | 13.62 | 14.4 | 13.52 | 14.33 | 14.33 | +1.24 (+9.47%) | 31,962,177 |
| 28 Apr 2022 | CNY | 13.21 | 13.3 | 12.76 | 13.09 | 13.09 | -0.32 (-2.39%) | 15,986,779 |
| 27 Apr 2022 | CNY | 12.97 | 13.47 | 12.66 | 13.41 | 13.41 | +0.39 (+3.00%) | 16,906,742 |
| 26 Apr 2022 | CNY | 13.15 | 13.56 | 12.96 | 13.02 | 13.02 | +0.02 (+0.15%) | 19,472,185 |
| 25 Apr 2022 | CNY | 14.14 | 14.14 | 12.99 | 13 | 13 | -1.35 (-9.41%) | 20,700,528 |
| 22 Apr 2022 | CNY | 14.55 | 14.64 | 14.15 | 14.35 | 14.35 | -0.19 (-1.31%) | 11,388,871 |
| 21 Apr 2022 | CNY | 14.92 | 15.24 | 14.51 | 14.54 | 14.54 | -0.49 (-3.26%) | 16,010,053 |
| 20 Apr 2022 | CNY | 15.24 | 15.53 | 15.03 | 15.03 | 15.03 | -0.14 (-0.92%) | 13,995,701 |
| 19 Apr 2022 | CNY | 15.01 | 15.26 | 14.92 | 15.17 | 15.17 | +0.09 (+0.60%) | 11,760,723 |
| 18 Apr 2022 | CNY | 15.15 | 15.15 | 14.62 | 15.08 | 15.08 | -0.12 (-0.79%) | 14,255,897 |
| 15 Apr 2022 | CNY | 15.54 | 15.54 | 15.14 | 15.2 | 15.2 | -0.53 (-3.37%) | 14,620,659 |
| 14 Apr 2022 | CNY | 15.9 | 15.96 | 15.65 | 15.73 | 15.73 | -0.05 (-0.32%) | 14,324,075 |
| 13 Apr 2022 | CNY | 16.2 | 16.35 | 15.73 | 15.78 | 15.78 | -0.69 (-4.19%) | 18,840,595 |
