| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 14.4 | 14.46 | 14.03 | 14.22 | 14.22 | -0.06 (-0.42%) | 8,935,162 |
| 27 May 2022 | CNY | 14.9 | 14.9 | 14.11 | 14.28 | 14.28 | -0.17 (-1.18%) | 15,041,254 |
| 26 May 2022 | CNY | 14.26 | 14.48 | 13.97 | 14.45 | 14.45 | +0.15 (+1.05%) | 13,670,785 |
| 25 May 2022 | CNY | 13.81 | 14.48 | 13.81 | 14.3 | 14.3 | +0.6 (+4.38%) | 17,193,329 |
| 24 May 2022 | CNY | 14.72 | 14.81 | 13.69 | 13.7 | 13.7 | -1 (-6.80%) | 16,482,486 |
| 23 May 2022 | CNY | 14.42 | 14.85 | 14.38 | 14.7 | 14.7 | +0.32 (+2.23%) | 15,806,944 |
| 20 May 2022 | CNY | 14.3 | 14.49 | 14.2 | 14.38 | 14.38 | +0.08 (+0.56%) | 14,797,877 |
| 19 May 2022 | CNY | 14.2 | 14.68 | 14.06 | 14.3 | 14.3 | -0.11 (-0.76%) | 18,770,475 |
| 18 May 2022 | CNY | 14.99 | 15.87 | 14.38 | 14.41 | 14.41 | +0.23 (+1.62%) | 34,854,089 |
| 17 May 2022 | CNY | 14.08 | 14.22 | 13.72 | 14.18 | 14.18 | +0.1 (+0.71%) | 13,213,925 |
| 16 May 2022 | CNY | 14.32 | 14.62 | 13.86 | 14.08 | 14.08 | -0.42 (-2.90%) | 20,911,777 |
| 13 May 2022 | CNY | 14.32 | 15.15 | 13.78 | 14.5 | 14.5 | +0.76 (+5.53%) | 33,223,858 |
| 12 May 2022 | CNY | 13.49 | 13.95 | 13.4 | 13.74 | 13.74 | +0.1 (+0.73%) | 12,608,307 |
| 11 May 2022 | CNY | 13.7 | 14.17 | 13.62 | 13.64 | 13.64 | -0.16 (-1.16%) | 18,265,761 |
| 10 May 2022 | CNY | 13.39 | 13.88 | 13.2 | 13.8 | 13.8 | +0.26 (+1.92%) | 15,437,712 |
| 9 May 2022 | CNY | 13.54 | 13.86 | 13.43 | 13.54 | 13.54 | +0.02 (+0.15%) | 17,507,215 |
| 6 May 2022 | CNY | 12.6 | 14.68 | 12.45 | 13.52 | 13.52 | +0.67 (+5.21%) | 31,058,639 |
| 5 May 2022 | CNY | 12.5 | 13.07 | 12.5 | 12.85 | 12.85 | +0.13 (+1.02%) | 13,771,847 |
| 29 Apr 2022 | CNY | 12.35 | 12.84 | 12.22 | 12.72 | 12.72 | +0.68 (+5.65%) | 15,927,714 |
| 28 Apr 2022 | CNY | 12.15 | 12.31 | 11.9 | 12.04 | 12.04 | -0.34 (-2.75%) | 13,009,936 |
| 27 Apr 2022 | CNY | 11.6 | 12.4 | 11.37 | 12.38 | 12.38 | +0.6 (+5.09%) | 18,365,216 |
| 26 Apr 2022 | CNY | 12.25 | 12.49 | 11.72 | 11.78 | 11.78 | -0.32 (-2.64%) | 18,788,429 |
| 25 Apr 2022 | CNY | 13.51 | 13.55 | 12.01 | 12.1 | 12.1 | -1.64 (-11.94%) | 23,422,947 |
| 22 Apr 2022 | CNY | 14.5 | 14.6 | 13.73 | 13.74 | 13.74 | -0.77 (-5.31%) | 14,815,449 |
| 21 Apr 2022 | CNY | 15.03 | 15.45 | 14.42 | 14.51 | 14.51 | -0.84 (-5.47%) | 16,308,630 |
| 20 Apr 2022 | CNY | 16.3 | 16.38 | 15.34 | 15.35 | 15.35 | -0.48 (-3.03%) | 13,810,189 |
| 19 Apr 2022 | CNY | 15.96 | 16.24 | 15.68 | 15.83 | 15.83 | -0.13 (-0.81%) | 9,119,576 |
| 18 Apr 2022 | CNY | 16.05 | 16.16 | 15.44 | 15.96 | 15.96 | -0.21 (-1.30%) | 10,216,215 |
| 15 Apr 2022 | CNY | 16.73 | 16.73 | 15.95 | 16.17 | 16.17 | -0.63 (-3.75%) | 16,197,159 |
| 14 Apr 2022 | CNY | 17.02 | 17.22 | 16.78 | 16.8 | 16.8 | -0.08 (-0.47%) | 10,841,644 |
