| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 13.31 | 14.65 | 13.07 | 13.77 | 13.77 | +0.52 (+3.92%) | 12,389,213 |
| 23 May 2022 | CNY | 13.25 | 13.32 | 12.99 | 13.25 | 13.25 | +0.22 (+1.69%) | 3,637,769 |
| 20 May 2022 | CNY | 13.05 | 13.18 | 12.78 | 13.03 | 13.03 | +0.14 (+1.09%) | 3,513,832 |
| 19 May 2022 | CNY | 12.87 | 13 | 12.68 | 12.89 | 12.89 | -0.12 (-0.92%) | 3,001,916 |
| 18 May 2022 | CNY | 12.8 | 13.2 | 12.72 | 13.01 | 13.01 | +0.19 (+1.48%) | 4,037,907 |
| 17 May 2022 | CNY | 12.84 | 12.84 | 12.58 | 12.82 | 12.82 | +0.08 (+0.63%) | 2,467,039 |
| 16 May 2022 | CNY | 12.81 | 13.08 | 12.66 | 12.74 | 12.74 | +0.01 (+0.08%) | 2,613,804 |
| 13 May 2022 | CNY | 12.97 | 12.97 | 12.62 | 12.73 | 12.73 | -0.18 (-1.39%) | 2,566,700 |
| 12 May 2022 | CNY | 12.76 | 13.09 | 12.63 | 12.91 | 12.91 | +0.15 (+1.18%) | 3,263,300 |
| 11 May 2022 | CNY | 13.23 | 13.38 | 12.76 | 12.76 | 12.76 | -0.42 (-3.19%) | 6,276,448 |
| 10 May 2022 | CNY | 12.35 | 13.2 | 12.3 | 13.18 | 13.18 | +0.77 (+6.20%) | 5,469,632 |
| 9 May 2022 | CNY | 12.1 | 12.6 | 12 | 12.41 | 12.41 | +0.43 (+3.59%) | 3,608,701 |
| 6 May 2022 | CNY | 11.89 | 12.27 | 11.71 | 11.98 | 11.98 | -0.14 (-1.16%) | 3,368,300 |
| 5 May 2022 | CNY | 11.99 | 12.44 | 11.79 | 12.12 | 12.12 | +0.14 (+1.17%) | 4,018,940 |
| 29 Apr 2022 | CNY | 11.3 | 12.15 | 11.02 | 11.98 | 11.98 | +0.68 (+6.02%) | 5,918,940 |
| 28 Apr 2022 | CNY | 11.73 | 11.9 | 11.24 | 11.3 | 11.3 | -0.62 (-5.20%) | 5,268,800 |
| 27 Apr 2022 | CNY | 10.95 | 11.98 | 10.9 | 11.92 | 11.92 | +0.63 (+5.58%) | 6,908,316 |
| 26 Apr 2022 | CNY | 12.29 | 12.42 | 11.21 | 11.29 | 11.29 | -1.016 (-8.25%) | 5,842,732 |
| 26 Apr 2022 |
|
|||||||
| 25 Apr 2022 | CNY | 13.7 | 13.7 | 12.05 | 12.3056 | 12.3056 | -1.633 (-11.72%) | 16,892,976 |
| 22 Apr 2022 | CNY | 14.1556 | 14.3333 | 13.8278 | 13.9389 | 13.9389 | -0.289 (-2.03%) | 3,499,884 |
| 21 Apr 2022 | CNY | 14.7333 | 14.9389 | 14.1 | 14.2278 | 14.2278 | -0.767 (-5.11%) | 4,279,032 |
| 20 Apr 2022 | CNY | 15.4444 | 15.4444 | 14.7611 | 14.9944 | 14.9944 | -0.078 (-0.52%) | 4,316,832 |
| 19 Apr 2022 | CNY | 14.4333 | 15.1833 | 14.4333 | 15.0722 | 15.0722 | +0.517 (+3.55%) | 4,642,714 |
| 18 Apr 2022 | CNY | 14.2556 | 14.6111 | 13.7611 | 14.5556 | 14.5556 | +0.278 (+1.95%) | 4,110,658 |
| 15 Apr 2022 | CNY | 14.8556 | 14.8556 | 14.2222 | 14.2778 | 14.2778 | -0.678 (-4.53%) | 5,095,980 |
| 14 Apr 2022 | CNY | 15 | 15.2222 | 14.8389 | 14.9556 | 14.9556 | +0.011 (+0.07%) | 3,876,543 |
| 13 Apr 2022 | CNY | 15.7556 | 15.7611 | 14.9222 | 14.9444 | 14.9444 | -0.945 (-5.94%) | 7,115,580 |
| 12 Apr 2022 | CNY | 15.2944 | 15.9611 | 15.2944 | 15.8889 | 15.8889 | +0.522 (+3.40%) | 5,606,254 |
| 11 Apr 2022 | CNY | 16.6611 | 16.6611 | 15.2833 | 15.3667 | 15.3667 | -1.133 (-6.87%) | 7,181,172 |
| 8 Apr 2022 | CNY | 16.6444 | 17.1389 | 15.75 | 16.5 | 16.5 | -0.172 (-1.03%) | 8,878,537 |
