| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.5 | 13.55 | 13.3 | 13.45 | 13.45 | -0.05 (-0.37%) | 762,500 |
| 27 May 2022 | CNY | 13.32 | 13.64 | 13.26 | 13.5 | 13.5 | +0.2 (+1.50%) | 850,900 |
| 26 May 2022 | CNY | 13.26 | 13.4 | 12.9 | 13.3 | 13.3 | +0.1 (+0.76%) | 724,003 |
| 25 May 2022 | CNY | 12.85 | 13.2 | 12.84 | 13.2 | 13.2 | +0.36 (+2.80%) | 637,103 |
| 24 May 2022 | CNY | 13.49 | 13.58 | 12.82 | 12.84 | 12.84 | -0.65 (-4.82%) | 1,141,192 |
| 23 May 2022 | CNY | 13.18 | 13.59 | 13.11 | 13.49 | 13.49 | +0.26 (+1.97%) | 1,052,258 |
| 20 May 2022 | CNY | 12.81 | 13.38 | 12.81 | 13.23 | 13.23 | +0.31 (+2.40%) | 1,873,900 |
| 19 May 2022 | CNY | 12.56 | 12.92 | 12.56 | 12.92 | 12.92 | +0.19 (+1.49%) | 820,957 |
| 18 May 2022 | CNY | 12.52 | 12.95 | 12.52 | 12.73 | 12.73 | +0.16 (+1.27%) | 1,211,600 |
| 17 May 2022 | CNY | 12.77 | 12.77 | 12.39 | 12.57 | 12.57 | -0.13 (-1.02%) | 783,200 |
| 16 May 2022 | CNY | 12.78 | 12.81 | 12.55 | 12.7 | 12.7 | +0.07 (+0.55%) | 755,000 |
| 13 May 2022 | CNY | 12.61 | 12.81 | 12.5 | 12.63 | 12.63 | +0.02 (+0.16%) | 504,500 |
| 12 May 2022 | CNY | 12.51 | 12.78 | 12.3 | 12.61 | 12.61 | +0.04 (+0.32%) | 773,778 |
| 11 May 2022 | CNY | 12.6 | 12.99 | 12.5 | 12.57 | 12.57 | -0.01 (-0.08%) | 1,069,700 |
| 10 May 2022 | CNY | 12.31 | 12.66 | 12.31 | 12.58 | 12.58 | +0.1 (+0.80%) | 776,400 |
| 9 May 2022 | CNY | 12.42 | 12.59 | 12.17 | 12.48 | 12.48 | +0.29 (+2.38%) | 1,069,388 |
| 6 May 2022 | CNY | 12.21 | 12.34 | 12.03 | 12.19 | 12.19 | -0.09 (-0.73%) | 1,127,500 |
| 5 May 2022 | CNY | 11.99 | 12.46 | 11.99 | 12.28 | 12.28 | +0.18 (+1.49%) | 998,500 |
| 29 Apr 2022 | CNY | 11.69 | 12.35 | 11.55 | 12.1 | 12.1 | +0.6 (+5.22%) | 1,369,000 |
| 28 Apr 2022 | CNY | 12.01 | 12.25 | 11.48 | 11.5 | 11.5 | -0.62 (-5.12%) | 1,020,800 |
| 27 Apr 2022 | CNY | 11.93 | 12.21 | 11.53 | 12.12 | 12.12 | +0.2 (+1.68%) | 1,124,967 |
| 26 Apr 2022 | CNY | 12.66 | 12.8 | 11.83 | 11.92 | 11.92 | -0.53 (-4.26%) | 1,369,195 |
| 25 Apr 2022 | CNY | 13.3 | 13.37 | 12.45 | 12.45 | 12.45 | -1.02 (-7.57%) | 1,320,000 |
| 22 Apr 2022 | CNY | 13.49 | 13.66 | 13.15 | 13.47 | 13.47 | -0.06 (-0.44%) | 865,800 |
| 21 Apr 2022 | CNY | 14.11 | 14.18 | 13.51 | 13.53 | 13.53 | -0.72 (-5.05%) | 1,761,300 |
| 20 Apr 2022 | CNY | 14.03 | 14.63 | 13.87 | 14.25 | 14.25 | +0.22 (+1.57%) | 1,900,400 |
| 19 Apr 2022 | CNY | 13.98 | 14.25 | 13.91 | 14.03 | 14.03 | -0.04 (-0.28%) | 695,600 |
| 18 Apr 2022 | CNY | 13.88 | 14.07 | 13.61 | 14.07 | 14.07 | +0.1 (+0.72%) | 634,600 |
| 15 Apr 2022 | CNY | 14.02 | 14.03 | 13.63 | 13.97 | 13.97 | -0.09 (-0.64%) | 1,213,500 |
| 14 Apr 2022 | CNY | 13.99 | 14.18 | 13.92 | 14.06 | 14.06 | +0.13 (+0.93%) | 900,400 |
