| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.45 | 14.04 | 13.2 | 13.74 | 13.74 | +0.29 (+2.16%) | 6,821,360 |
| 27 May 2022 | CNY | 12.9 | 13.59 | 12.81 | 13.45 | 13.45 | +0.55 (+4.26%) | 6,322,940 |
| 26 May 2022 | CNY | 13.03 | 13.11 | 12.5 | 12.9 | 12.9 | -0.08 (-0.62%) | 3,826,960 |
| 25 May 2022 | CNY | 12.92 | 13.3 | 12.61 | 12.98 | 12.98 | -0.05 (-0.38%) | 4,770,420 |
| 24 May 2022 | CNY | 14.39 | 14.47 | 12.98 | 13.03 | 13.03 | -0.84 (-6.06%) | 7,160,340 |
| 23 May 2022 | CNY | 13.1 | 13.95 | 13.09 | 13.87 | 13.87 | +1.11 (+8.70%) | 9,173,381 |
| 20 May 2022 | CNY | 12.87 | 12.87 | 12.64 | 12.76 | 12.76 | -0.04 (-0.31%) | 2,431,820 |
| 19 May 2022 | CNY | 12.67 | 12.9 | 12.59 | 12.8 | 12.8 | -0.01 (-0.08%) | 2,244,592 |
| 18 May 2022 | CNY | 12.65 | 12.97 | 12.41 | 12.81 | 12.81 | +0.22 (+1.75%) | 5,010,380 |
| 17 May 2022 | CNY | 12.1 | 12.66 | 11.93 | 12.59 | 12.59 | +0.46 (+3.79%) | 4,546,945 |
| 16 May 2022 | CNY | 12.43 | 12.6 | 12.05 | 12.13 | 12.13 | -0.33 (-2.65%) | 4,011,980 |
| 13 May 2022 | CNY | 12.12 | 12.58 | 12.01 | 12.46 | 12.46 | +0.42 (+3.49%) | 3,824,880 |
| 12 May 2022 | CNY | 11.92 | 12.2 | 11.83 | 12.04 | 12.04 | +0.04 (+0.33%) | 2,452,625 |
| 11 May 2022 | CNY | 12.26 | 12.78 | 11.97 | 12 | 12 | -0.39 (-3.15%) | 5,937,300 |
| 10 May 2022 | CNY | 11.2 | 12.5 | 11.17 | 12.39 | 12.39 | +0.9 (+7.83%) | 5,855,965 |
| 9 May 2022 | CNY | 11.59 | 11.72 | 11.35 | 11.49 | 11.49 | -0.11 (-0.95%) | 2,183,900 |
| 6 May 2022 | CNY | 11.65 | 11.85 | 11.51 | 11.6 | 11.6 | -0.34 (-2.85%) | 2,619,080 |
| 5 May 2022 | CNY | 11.53 | 12.23 | 11.45 | 11.94 | 11.94 | +0.25 (+2.14%) | 5,276,085 |
| 29 Apr 2022 | CNY | 11.28 | 12.05 | 11.13 | 11.69 | 11.69 | +0.33 (+2.90%) | 4,370,500 |
| 28 Apr 2022 | CNY | 11.13 | 11.45 | 10.89 | 11.36 | 11.36 | -0.03 (-0.26%) | 4,983,885 |
| 27 Apr 2022 | CNY | 10.59 | 11.65 | 9.68 | 11.39 | 11.39 | +0.76 (+7.15%) | 6,836,960 |
| 26 Apr 2022 | CNY | 11.13 | 11.29 | 10.36 | 10.63 | 10.63 | -0.63 (-5.60%) | 3,506,280 |
| 25 Apr 2022 | CNY | 11.78 | 11.83 | 10.84 | 11.26 | 11.26 | -0.67 (-5.62%) | 4,027,168 |
| 22 Apr 2022 | CNY | 11.56 | 12.22 | 11.5 | 11.93 | 11.93 | +0.13 (+1.10%) | 4,554,100 |
| 21 Apr 2022 | CNY | 12.23 | 12.28 | 11.5 | 11.8 | 11.8 | -0.43 (-3.52%) | 4,138,580 |
| 20 Apr 2022 | CNY | 12.48 | 12.59 | 12.2 | 12.23 | 12.23 | -0.18 (-1.45%) | 2,725,780 |
| 19 Apr 2022 | CNY | 12.67 | 12.71 | 12.33 | 12.41 | 12.41 | -0.2 (-1.59%) | 3,998,810 |
| 18 Apr 2022 | CNY | 12.22 | 12.65 | 11.96 | 12.61 | 12.61 | +0.53 (+4.39%) | 6,813,262 |
| 15 Apr 2022 | CNY | 11.53 | 12.43 | 11.11 | 12.08 | 12.08 | +0.66 (+5.78%) | 7,250,040 |
| 14 Apr 2022 | CNY | 11.78 | 11.78 | 11.32 | 11.42 | 11.42 | -0.27 (-2.31%) | 4,060,440 |
