| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 12.32 | 13.23 | 12.14 | 12.95 | 12.95 | +0.71 (+5.80%) | 11,227,177 |
| 26 May 2022 | CNY | 12.29 | 12.54 | 11.76 | 12.24 | 12.24 | 0.0 (0.0%) | 4,339,345 |
| 25 May 2022 | CNY | 11.83 | 12.25 | 11.83 | 12.24 | 12.24 | +0.46 (+3.90%) | 4,234,634 |
| 24 May 2022 | CNY | 12.7 | 12.76 | 11.78 | 11.78 | 11.78 | -0.91 (-7.17%) | 5,841,488 |
| 23 May 2022 | CNY | 12.49 | 12.75 | 12.46 | 12.69 | 12.69 | +0.26 (+2.09%) | 4,328,594 |
| 20 May 2022 | CNY | 12.51 | 12.62 | 12.28 | 12.43 | 12.43 | -0.06 (-0.48%) | 3,998,594 |
| 19 May 2022 | CNY | 12.28 | 12.49 | 12.2 | 12.49 | 12.49 | -0.03 (-0.24%) | 4,210,955 |
| 18 May 2022 | CNY | 12.55 | 12.93 | 12.5 | 12.52 | 12.52 | +0.19 (+1.54%) | 5,978,488 |
| 17 May 2022 | CNY | 12.43 | 12.5 | 12.06 | 12.33 | 12.33 | -0.07 (-0.56%) | 3,686,234 |
| 16 May 2022 | CNY | 12.5 | 12.6 | 12.22 | 12.4 | 12.4 | 0.0 (0.0%) | 4,274,891 |
| 13 May 2022 | CNY | 12.59 | 12.65 | 12.27 | 12.4 | 12.4 | -0.14 (-1.12%) | 3,917,846 |
| 12 May 2022 | CNY | 12.43 | 12.7 | 12.3 | 12.54 | 12.54 | +0.09 (+0.72%) | 5,866,699 |
| 11 May 2022 | CNY | 12.71 | 13.2 | 12.45 | 12.45 | 12.45 | -0.35 (-2.73%) | 11,701,600 |
| 10 May 2022 | CNY | 11.96 | 12.95 | 11.96 | 12.8 | 12.8 | +0.47 (+3.81%) | 11,076,157 |
| 9 May 2022 | CNY | 12.4 | 13.23 | 12.15 | 12.33 | 12.33 | +0.62 (+5.29%) | 10,979,477 |
| 6 May 2022 | CNY | 11.35 | 12.08 | 11.16 | 11.71 | 11.71 | +0.28 (+2.45%) | 8,360,667 |
| 5 May 2022 | CNY | 11.28 | 11.56 | 11.06 | 11.43 | 11.43 | +0.18 (+1.60%) | 4,765,450 |
| 29 Apr 2022 | CNY | 10.94 | 11.38 | 10.85 | 11.25 | 11.25 | +0.5 (+4.65%) | 4,846,862 |
| 28 Apr 2022 | CNY | 11.1 | 11.29 | 10.61 | 10.75 | 10.75 | -0.66 (-5.78%) | 6,380,889 |
| 27 Apr 2022 | CNY | 10.66 | 11.44 | 10.5 | 11.41 | 11.41 | +0.76 (+7.14%) | 6,595,195 |
| 26 Apr 2022 | CNY | 11.36 | 11.53 | 10.59 | 10.65 | 10.65 | -0.65 (-5.75%) | 6,528,008 |
| 25 Apr 2022 | CNY | 11.8 | 12.1 | 11.18 | 11.3 | 11.3 | -1 (-8.13%) | 8,517,935 |
| 22 Apr 2022 | CNY | 13.58 | 13.69 | 12.25 | 12.3 | 12.3 | -1.55 (-11.19%) | 13,445,389 |
| 21 Apr 2022 | CNY | 13.37 | 14.33 | 13.06 | 13.85 | 13.85 | +0.54 (+4.06%) | 18,135,617 |
| 20 Apr 2022 | CNY | 13.2 | 13.98 | 13.08 | 13.31 | 13.31 | +0.65 (+5.13%) | 17,000,615 |
| 19 Apr 2022 | CNY | 12.6 | 12.83 | 12.51 | 12.66 | 12.66 | +0.08 (+0.64%) | 3,115,100 |
| 18 Apr 2022 | CNY | 12.36 | 12.64 | 12.1 | 12.58 | 12.58 | +0.18 (+1.45%) | 2,933,624 |
| 15 Apr 2022 | CNY | 12.71 | 12.78 | 12.28 | 12.4 | 12.4 | -0.32 (-2.52%) | 4,865,200 |
| 14 Apr 2022 | CNY | 12.85 | 13.03 | 12.71 | 12.72 | 12.72 | -0.01 (-0.08%) | 3,582,700 |
| 13 Apr 2022 | CNY | 13.19 | 13.31 | 12.73 | 12.73 | 12.73 | -0.65 (-4.86%) | 4,377,000 |
