| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 15.2 | 15.23 | 14.76 | 14.93 | 14.93 | -0.42 (-2.74%) | 3,883,555 |
| 27 May 2022 | CNY | 14.56 | 15.62 | 14.41 | 15.35 | 15.35 | +0.95 (+6.60%) | 8,221,960 |
| 26 May 2022 | CNY | 14.2 | 14.44 | 13.6 | 14.4 | 14.4 | +0.35 (+2.49%) | 2,884,166 |
| 25 May 2022 | CNY | 14.03 | 14.18 | 13.79 | 14.05 | 14.05 | +0.02 (+0.14%) | 1,941,652 |
| 24 May 2022 | CNY | 14.69 | 14.76 | 14.02 | 14.03 | 14.03 | -0.72 (-4.88%) | 2,781,800 |
| 23 May 2022 | CNY | 14.89 | 15.15 | 14.62 | 14.75 | 14.75 | +0.1 (+0.68%) | 2,318,132 |
| 20 May 2022 | CNY | 14.8 | 14.95 | 14.55 | 14.65 | 14.65 | 0.0 (0.0%) | 2,197,900 |
| 19 May 2022 | CNY | 14.49 | 14.68 | 14.41 | 14.65 | 14.65 | +0.04 (+0.27%) | 2,025,508 |
| 18 May 2022 | CNY | 14.56 | 14.91 | 14.5 | 14.61 | 14.61 | -0.02 (-0.14%) | 2,148,566 |
| 17 May 2022 | CNY | 14.83 | 14.83 | 14.08 | 14.63 | 14.63 | -0.04 (-0.27%) | 2,623,160 |
| 16 May 2022 | CNY | 14.61 | 14.98 | 14.46 | 14.67 | 14.67 | +0.09 (+0.62%) | 2,675,860 |
| 13 May 2022 | CNY | 14.56 | 14.88 | 14.36 | 14.58 | 14.58 | +0.03 (+0.21%) | 2,211,598 |
| 12 May 2022 | CNY | 14.46 | 14.66 | 14.3 | 14.55 | 14.55 | +0.08 (+0.55%) | 2,465,200 |
| 11 May 2022 | CNY | 14.47 | 14.97 | 14.3 | 14.47 | 14.47 | -0.01 (-0.07%) | 4,279,146 |
| 10 May 2022 | CNY | 13.91 | 14.65 | 13.77 | 14.48 | 14.48 | +0.4 (+2.84%) | 4,476,660 |
| 9 May 2022 | CNY | 14 | 14.39 | 13.81 | 14.08 | 14.08 | +0.07 (+0.50%) | 2,628,840 |
| 6 May 2022 | CNY | 13.94 | 14.29 | 13.7 | 14.01 | 14.01 | -0.24 (-1.68%) | 3,448,520 |
| 5 May 2022 | CNY | 13.72 | 14.29 | 13.43 | 14.25 | 14.25 | +0.24 (+1.71%) | 5,060,220 |
| 29 Apr 2022 | CNY | 12.82 | 14.6 | 12.71 | 14.01 | 14.01 | +1.61 (+12.98%) | 7,660,460 |
| 28 Apr 2022 | CNY | 13.25 | 13.32 | 12.22 | 12.4 | 12.4 | -1.04 (-7.74%) | 4,787,800 |
| 27 Apr 2022 | CNY | 13 | 13.47 | 12.5 | 13.44 | 13.44 | +0.24 (+1.82%) | 5,259,466 |
| 26 Apr 2022 | CNY | 13.92 | 14.39 | 13.14 | 13.2 | 13.2 | -0.71 (-5.10%) | 5,003,300 |
| 25 Apr 2022 | CNY | 14 | 14.54 | 13.68 | 13.91 | 13.91 | -0.8 (-5.44%) | 5,519,449 |
| 22 Apr 2022 | CNY | 16.54 | 16.59 | 14.63 | 14.71 | 14.71 | -2.06 (-12.28%) | 10,383,940 |
| 21 Apr 2022 | CNY | 15.96 | 16.95 | 15.9 | 16.77 | 16.77 | +0.81 (+5.08%) | 10,898,460 |
| 20 Apr 2022 | CNY | 16.23 | 16.43 | 15.79 | 15.96 | 15.96 | -0.32 (-1.97%) | 3,061,860 |
| 19 Apr 2022 | CNY | 16 | 16.6 | 15.93 | 16.28 | 16.28 | +0.33 (+2.07%) | 3,843,120 |
| 18 Apr 2022 | CNY | 15.5 | 16.27 | 15.11 | 15.95 | 15.95 | +0.4 (+2.57%) | 3,904,220 |
| 15 Apr 2022 | CNY | 16.5 | 16.73 | 15.5 | 15.55 | 15.55 | -1 (-6.04%) | 5,211,367 |
| 14 Apr 2022 | CNY | 16.25 | 17 | 16.19 | 16.55 | 16.55 | +0.45 (+2.80%) | 4,013,120 |
