| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 12.99 | 13.11 | 12.52 | 12.94 | 12.94 | -0.05 (-0.38%) | 18,636,460 |
| 6 Jun 2022 | CNY | 12.53 | 13.15 | 12.48 | 12.99 | 12.99 | +0.52 (+4.17%) | 23,635,930 |
| 2 Jun 2022 | CNY | 12.28 | 12.49 | 11.96 | 12.47 | 12.47 | +0.17 (+1.38%) | 14,151,230 |
| 1 Jun 2022 | CNY | 12.14 | 12.43 | 12.05 | 12.3 | 12.3 | +0.15 (+1.23%) | 14,952,100 |
| 31 May 2022 | CNY | 12.03 | 12.17 | 11.62 | 12.15 | 12.15 | +0.13 (+1.08%) | 13,273,350 |
| 30 May 2022 | CNY | 12.1 | 12.31 | 11.95 | 12.02 | 12.02 | -0.18 (-1.48%) | 14,169,670 |
| 27 May 2022 | CNY | 12.05 | 12.6 | 11.97 | 12.2 | 12.2 | +0.23 (+1.92%) | 20,580,000 |
| 26 May 2022 | CNY | 11.96 | 12.03 | 11.5 | 11.97 | 11.97 | +0.02 (+0.17%) | 14,026,400 |
| 25 May 2022 | CNY | 11.52 | 12.06 | 11.52 | 11.95 | 11.95 | +0.47 (+4.09%) | 18,175,330 |
| 24 May 2022 | CNY | 12.79 | 12.82 | 11.4 | 11.48 | 11.48 | -1.36 (-10.59%) | 26,655,010 |
| 23 May 2022 | CNY | 12.45 | 12.88 | 12.43 | 12.84 | 12.84 | +0.43 (+3.46%) | 20,600,070 |
| 20 May 2022 | CNY | 12.61 | 12.72 | 12.22 | 12.41 | 12.41 | -0.1 (-0.80%) | 16,137,320 |
| 19 May 2022 | CNY | 12.12 | 12.52 | 12.12 | 12.51 | 12.51 | -0.05 (-0.40%) | 17,238,820 |
| 18 May 2022 | CNY | 12.76 | 13.07 | 12.38 | 12.56 | 12.56 | +0.12 (+0.96%) | 30,576,800 |
| 17 May 2022 | CNY | 12.54 | 12.65 | 12.1 | 12.44 | 12.44 | -0.02 (-0.16%) | 12,785,600 |
| 16 May 2022 | CNY | 12.6 | 12.79 | 12.3 | 12.46 | 12.46 | -0.04 (-0.32%) | 13,473,140 |
| 13 May 2022 | CNY | 12.7 | 12.74 | 12.24 | 12.5 | 12.5 | -0.11 (-0.87%) | 14,747,200 |
| 12 May 2022 | CNY | 12.44 | 13.08 | 12.36 | 12.61 | 12.61 | +0.1 (+0.80%) | 19,953,400 |
| 11 May 2022 | CNY | 12.63 | 13.13 | 12.5 | 12.51 | 12.51 | -0.17 (-1.34%) | 24,968,700 |
| 10 May 2022 | CNY | 12.28 | 12.73 | 12.2 | 12.68 | 12.68 | +0.23 (+1.85%) | 17,634,580 |
| 9 May 2022 | CNY | 12.2 | 12.85 | 12 | 12.45 | 12.45 | +0.21 (+1.72%) | 22,564,480 |
| 6 May 2022 | CNY | 11.5 | 12.97 | 11.32 | 12.24 | 12.24 | +0.03 (+0.25%) | 34,657,080 |
| 5 May 2022 | CNY | 12.13 | 12.4 | 11.83 | 12.21 | 12.21 | +0.09 (+0.74%) | 15,771,820 |
| 29 Apr 2022 | CNY | 11.7 | 12.25 | 11.56 | 12.12 | 12.12 | +0.63 (+5.48%) | 18,530,100 |
| 28 Apr 2022 | CNY | 11.72 | 11.92 | 11.25 | 11.49 | 11.49 | -0.4 (-3.36%) | 16,222,330 |
| 27 Apr 2022 | CNY | 11.31 | 11.9 | 11.11 | 11.89 | 11.89 | +0.42 (+3.66%) | 20,490,920 |
| 26 Apr 2022 | CNY | 12 | 12.24 | 11.4 | 11.47 | 11.47 | -0.53 (-4.42%) | 20,525,090 |
| 25 Apr 2022 | CNY | 13.22 | 13.22 | 11.99 | 12 | 12 | -1.22 (-9.23%) | 21,378,120 |
| 22 Apr 2022 | CNY | 13.9 | 14.11 | 13.2 | 13.22 | 13.22 | -0.71 (-5.10%) | 19,614,970 |
| 21 Apr 2022 | CNY | 14.42 | 14.94 | 13.82 | 13.93 | 13.93 | -0.82 (-5.56%) | 25,550,600 |
