| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13.08 | 13.3 | 12.36 | 12.59 | 12.59 | -0.3 (-2.33%) | 4,851,652 |
| 26 May 2022 | CNY | 13.11 | 13.25 | 12.56 | 12.89 | 12.89 | -0.21 (-1.60%) | 2,466,341 |
| 25 May 2022 | CNY | 12.87 | 13.1 | 12.7 | 13.1 | 13.1 | +0.3 (+2.34%) | 2,110,700 |
| 24 May 2022 | CNY | 13.41 | 13.8 | 12.72 | 12.8 | 12.8 | -0.6 (-4.48%) | 3,008,300 |
| 23 May 2022 | CNY | 13.19 | 13.48 | 13.11 | 13.4 | 13.4 | +0.21 (+1.59%) | 2,068,200 |
| 20 May 2022 | CNY | 13.37 | 13.43 | 13.03 | 13.19 | 13.19 | +0.07 (+0.53%) | 2,083,500 |
| 19 May 2022 | CNY | 12.78 | 13.24 | 12.67 | 13.12 | 13.12 | +0.08 (+0.61%) | 2,405,600 |
| 18 May 2022 | CNY | 12.88 | 13.28 | 12.63 | 13.04 | 13.04 | +0.29 (+2.27%) | 3,492,900 |
| 17 May 2022 | CNY | 12.6 | 12.82 | 12.4 | 12.75 | 12.75 | +0.15 (+1.19%) | 2,874,400 |
| 16 May 2022 | CNY | 12.65 | 12.82 | 12.51 | 12.6 | 12.6 | -0.05 (-0.40%) | 3,125,332 |
| 13 May 2022 | CNY | 12.2 | 12.76 | 12.1 | 12.65 | 12.65 | +0.45 (+3.69%) | 3,483,365 |
| 12 May 2022 | CNY | 11.96 | 12.34 | 11.88 | 12.2 | 12.2 | -0.07 (-0.57%) | 3,062,800 |
| 11 May 2022 | CNY | 12.2 | 12.7 | 11.98 | 12.27 | 12.27 | +0.05 (+0.41%) | 4,577,036 |
| 10 May 2022 | CNY | 11.52 | 12.38 | 11.45 | 12.22 | 12.22 | +0.59 (+5.07%) | 4,343,000 |
| 9 May 2022 | CNY | 11.47 | 11.86 | 11.47 | 11.63 | 11.63 | +0.08 (+0.69%) | 2,723,800 |
| 6 May 2022 | CNY | 11.4 | 11.76 | 11.31 | 11.55 | 11.55 | -0.46 (-3.83%) | 4,405,409 |
| 5 May 2022 | CNY | 11.86 | 12.46 | 11.7 | 12.01 | 12.01 | +0.78 (+6.95%) | 6,339,923 |
| 29 Apr 2022 | CNY | 10.7 | 11.29 | 10.7 | 11.23 | 11.23 | +0.56 (+5.25%) | 2,755,075 |
| 28 Apr 2022 | CNY | 10.64 | 10.98 | 10.5 | 10.67 | 10.67 | -0.2 (-1.84%) | 2,855,700 |
| 27 Apr 2022 | CNY | 10.03 | 10.88 | 10.02 | 10.87 | 10.87 | +0.56 (+5.43%) | 4,085,540 |
| 26 Apr 2022 | CNY | 11.11 | 11.28 | 10.22 | 10.31 | 10.31 | -0.76 (-6.87%) | 3,032,800 |
| 25 Apr 2022 | CNY | 12.13 | 12.13 | 11.05 | 11.07 | 11.07 | -1.28 (-10.36%) | 3,263,200 |
| 22 Apr 2022 | CNY | 12.49 | 12.65 | 12.2 | 12.35 | 12.35 | -0.11 (-0.88%) | 2,218,300 |
| 21 Apr 2022 | CNY | 12.85 | 13.11 | 12.39 | 12.46 | 12.46 | -0.62 (-4.74%) | 2,415,601 |
| 20 Apr 2022 | CNY | 13 | 13.56 | 12.96 | 13.08 | 13.08 | -0.01 (-0.08%) | 2,879,000 |
| 19 Apr 2022 | CNY | 13.15 | 13.85 | 12.99 | 13.09 | 13.09 | -0.27 (-2.02%) | 3,597,783 |
| 18 Apr 2022 | CNY | 12.81 | 13.4 | 12.63 | 13.36 | 13.36 | +0.7 (+5.53%) | 4,378,400 |
| 15 Apr 2022 | CNY | 12.71 | 12.88 | 12.26 | 12.66 | 12.66 | -0.16 (-1.25%) | 2,815,501 |
| 14 Apr 2022 | CNY | 13.1 | 13.27 | 12.8 | 12.82 | 12.82 | -0.08 (-0.62%) | 2,226,100 |
| 13 Apr 2022 | CNY | 13.21 | 13.4 | 12.82 | 12.9 | 12.9 | -0.4 (-3.01%) | 2,094,200 |
