| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.23 | 13.24 | 13.06 | 13.22 | 13.22 | +0.07 (+0.53%) | 691,568 |
| 27 May 2022 | CNY | 13.17 | 13.27 | 13.02 | 13.15 | 13.15 | +0.07 (+0.54%) | 664,700 |
| 26 May 2022 | CNY | 12.93 | 13.29 | 12.86 | 13.08 | 13.08 | +0.01 (+0.08%) | 678,168 |
| 25 May 2022 | CNY | 12.7 | 13.08 | 12.7 | 13.07 | 13.07 | +0.35 (+2.75%) | 1,039,434 |
| 24 May 2022 | CNY | 13.23 | 13.31 | 12.71 | 12.72 | 12.72 | -0.51 (-3.85%) | 1,190,855 |
| 23 May 2022 | CNY | 13.11 | 13.28 | 13.02 | 13.23 | 13.23 | +0.16 (+1.22%) | 1,002,568 |
| 20 May 2022 | CNY | 13.06 | 13.15 | 13 | 13.07 | 13.07 | +0.01 (+0.08%) | 675,801 |
| 19 May 2022 | CNY | 12.78 | 13.13 | 12.65 | 13.06 | 13.06 | +0.16 (+1.24%) | 899,682 |
| 18 May 2022 | CNY | 12.76 | 13.08 | 12.72 | 12.9 | 12.9 | +0.14 (+1.10%) | 1,020,123 |
| 17 May 2022 | CNY | 12.7 | 12.8 | 12.56 | 12.76 | 12.76 | +0.01 (+0.08%) | 804,508 |
| 16 May 2022 | CNY | 12.77 | 12.85 | 12.69 | 12.75 | 12.75 | +0.03 (+0.24%) | 739,300 |
| 13 May 2022 | CNY | 12.71 | 12.85 | 12.68 | 12.72 | 12.72 | +0.04 (+0.32%) | 847,500 |
| 12 May 2022 | CNY | 12.51 | 12.78 | 12.4 | 12.68 | 12.68 | +0.18 (+1.44%) | 1,117,600 |
| 11 May 2022 | CNY | 12.46 | 12.84 | 12.44 | 12.5 | 12.5 | +0.03 (+0.24%) | 1,349,534 |
| 10 May 2022 | CNY | 12.25 | 12.51 | 12.17 | 12.47 | 12.47 | +0.06 (+0.48%) | 1,231,034 |
| 9 May 2022 | CNY | 12.16 | 12.46 | 12.01 | 12.41 | 12.41 | +0.25 (+2.06%) | 684,100 |
| 6 May 2022 | CNY | 12.15 | 12.37 | 11.95 | 12.16 | 12.16 | -0.19 (-1.54%) | 827,868 |
| 5 May 2022 | CNY | 12.3 | 12.5 | 12.19 | 12.35 | 12.35 | +0.06 (+0.49%) | 1,264,669 |
| 29 Apr 2022 | CNY | 11.8 | 12.45 | 11.76 | 12.29 | 12.29 | +0.66 (+5.67%) | 1,701,912 |
| 28 Apr 2022 | CNY | 12.25 | 12.25 | 11.43 | 11.63 | 11.63 | -0.8 (-6.44%) | 2,100,643 |
| 27 Apr 2022 | CNY | 11.68 | 12.51 | 11.28 | 12.43 | 12.43 | +0.49 (+4.10%) | 2,968,149 |
| 26 Apr 2022 | CNY | 12.64 | 12.92 | 11.82 | 11.94 | 11.94 | -0.66 (-5.24%) | 1,950,852 |
| 25 Apr 2022 | CNY | 13.5 | 13.5 | 12.6 | 12.6 | 12.6 | -1 (-7.35%) | 2,168,634 |
| 22 Apr 2022 | CNY | 14.5 | 14.64 | 13.52 | 13.6 | 13.6 | -1.4 (-9.33%) | 3,679,078 |
| 21 Apr 2022 | CNY | 15.33 | 15.47 | 14.91 | 15 | 15 | -0.31 (-2.02%) | 1,807,305 |
| 20 Apr 2022 | CNY | 15.12 | 15.42 | 15.02 | 15.31 | 15.31 | +0.19 (+1.26%) | 890,603 |
| 19 Apr 2022 | CNY | 14.84 | 15.18 | 14.81 | 15.12 | 15.12 | +0.25 (+1.68%) | 707,441 |
| 18 Apr 2022 | CNY | 14.73 | 14.97 | 14.29 | 14.87 | 14.87 | +0.14 (+0.95%) | 830,109 |
| 15 Apr 2022 | CNY | 15.2 | 15.22 | 14.64 | 14.73 | 14.73 | -0.47 (-3.09%) | 1,500,934 |
| 14 Apr 2022 | CNY | 14.9 | 15.35 | 14.75 | 15.2 | 15.2 | +0.43 (+2.91%) | 1,259,520 |
