| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 13.72 | 14.05 | 13.52 | 13.76 | 13.76 | -0.02 (-0.15%) | 4,177,550 |
| 19 May 2022 | CNY | 13.18 | 13.78 | 12.97 | 13.78 | 13.78 | +0.49 (+3.69%) | 5,234,972 |
| 18 May 2022 | CNY | 13.41 | 13.44 | 13.25 | 13.29 | 13.29 | -0.09 (-0.67%) | 2,608,300 |
| 17 May 2022 | CNY | 13.12 | 13.48 | 12.88 | 13.38 | 13.38 | +0.22 (+1.67%) | 4,415,010 |
| 16 May 2022 | CNY | 12.95 | 13.36 | 12.88 | 13.16 | 13.16 | +0.21 (+1.62%) | 4,525,870 |
| 13 May 2022 | CNY | 12.71 | 13.04 | 12.59 | 12.95 | 12.95 | +0.27 (+2.13%) | 3,388,360 |
| 12 May 2022 | CNY | 12.64 | 12.9 | 12.43 | 12.68 | 12.68 | +0.05 (+0.40%) | 2,531,940 |
| 11 May 2022 | CNY | 12.62 | 13.1 | 12.53 | 12.63 | 12.63 | -0.01 (-0.08%) | 4,022,740 |
| 10 May 2022 | CNY | 12.5 | 12.73 | 12.22 | 12.64 | 12.64 | +0.11 (+0.88%) | 3,222,011 |
| 9 May 2022 | CNY | 12.3 | 12.76 | 12.3 | 12.53 | 12.53 | +0.13 (+1.05%) | 1,859,810 |
| 6 May 2022 | CNY | 12.3 | 12.62 | 12.16 | 12.4 | 12.4 | -0.25 (-1.98%) | 2,320,066 |
| 5 May 2022 | CNY | 12.46 | 12.83 | 12.38 | 12.65 | 12.65 | +0.15 (+1.20%) | 2,750,135 |
| 29 Apr 2022 | CNY | 11.92 | 12.63 | 11.92 | 12.5 | 12.5 | +0.55 (+4.60%) | 3,683,690 |
| 28 Apr 2022 | CNY | 11.51 | 12.2 | 11.51 | 11.95 | 11.95 | +0.27 (+2.31%) | 3,813,406 |
| 27 Apr 2022 | CNY | 11.06 | 11.7 | 10.92 | 11.68 | 11.68 | +0.62 (+5.61%) | 4,701,645 |
| 26 Apr 2022 | CNY | 11.78 | 11.89 | 11.02 | 11.06 | 11.06 | -0.67 (-5.71%) | 4,124,714 |
| 25 Apr 2022 | CNY | 12.81 | 12.93 | 11.72 | 11.73 | 11.73 | -1.27 (-9.77%) | 5,658,130 |
| 22 Apr 2022 | CNY | 12.92 | 13.24 | 12.74 | 13 | 13 | -0.02 (-0.15%) | 2,666,452 |
| 21 Apr 2022 | CNY | 13.79 | 13.93 | 12.97 | 13.02 | 13.02 | -0.78 (-5.65%) | 3,966,350 |
| 20 Apr 2022 | CNY | 14.27 | 14.51 | 13.74 | 13.8 | 13.8 | -0.47 (-3.29%) | 3,383,500 |
| 19 Apr 2022 | CNY | 13.9 | 14.59 | 13.9 | 14.27 | 14.27 | +0.37 (+2.66%) | 3,746,570 |
| 18 Apr 2022 | CNY | 13.82 | 14.01 | 13.5 | 13.9 | 13.9 | -0.15 (-1.07%) | 4,435,500 |
| 15 Apr 2022 | CNY | 14.35 | 14.48 | 13.88 | 14.05 | 14.05 | -0.48 (-3.30%) | 5,221,060 |
| 14 Apr 2022 | CNY | 14.43 | 14.65 | 14.24 | 14.53 | 14.53 | +0.18 (+1.25%) | 3,448,250 |
| 13 Apr 2022 | CNY | 14.42 | 14.81 | 14.18 | 14.35 | 14.35 | -0.1 (-0.69%) | 3,891,040 |
| 12 Apr 2022 | CNY | 14.61 | 14.7 | 14.11 | 14.45 | 14.45 | -0.28 (-1.90%) | 5,080,620 |
| 11 Apr 2022 | CNY | 15.58 | 15.72 | 14.57 | 14.73 | 14.73 | -1.24 (-7.76%) | 7,825,460 |
| 8 Apr 2022 | CNY | 15.38 | 16.43 | 15.35 | 15.97 | 15.97 | +0.51 (+3.30%) | 7,500,710 |
| 7 Apr 2022 | CNY | 15.46 | 15.74 | 15.23 | 15.46 | 15.46 | -0.03 (-0.19%) | 4,267,330 |
| 6 Apr 2022 | CNY | 15.76 | 15.98 | 15.39 | 15.49 | 15.49 | -0.33 (-2.09%) | 4,914,312 |
