| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13.22 | 13.44 | 13.01 | 13.14 | 13.14 | -0.27 (-2.01%) | 2,027,275 |
| 26 May 2022 | CNY | 14.45 | 14.6 | 13.06 | 13.41 | 13.41 | -0.48 (-3.46%) | 5,237,657 |
| 25 May 2022 | CNY | 13.11 | 13.89 | 13.11 | 13.89 | 13.89 | +0.75 (+5.71%) | 1,821,279 |
| 24 May 2022 | CNY | 13.82 | 13.89 | 13.14 | 13.14 | 13.14 | -0.68 (-4.92%) | 1,437,322 |
| 23 May 2022 | CNY | 13.76 | 13.92 | 13.5 | 13.82 | 13.82 | +0.11 (+0.80%) | 1,300,796 |
| 20 May 2022 | CNY | 13.75 | 13.88 | 13.52 | 13.71 | 13.71 | +0.08 (+0.59%) | 2,385,870 |
| 19 May 2022 | CNY | 12.93 | 13.65 | 12.88 | 13.63 | 13.63 | +0.52 (+3.97%) | 2,990,223 |
| 18 May 2022 | CNY | 12.75 | 13.3 | 12.74 | 13.11 | 13.11 | +0.3 (+2.34%) | 1,605,127 |
| 17 May 2022 | CNY | 12.78 | 12.98 | 12.53 | 12.81 | 12.81 | +0.03 (+0.23%) | 978,747 |
| 16 May 2022 | CNY | 12.72 | 12.91 | 12.64 | 12.78 | 12.78 | +0.05 (+0.39%) | 811,201 |
| 13 May 2022 | CNY | 12.65 | 12.79 | 12.57 | 12.73 | 12.73 | +0.1 (+0.79%) | 1,056,870 |
| 12 May 2022 | CNY | 12.4 | 12.8 | 12.22 | 12.63 | 12.63 | +0.14 (+1.12%) | 1,362,127 |
| 11 May 2022 | CNY | 12.38 | 12.74 | 12.36 | 12.49 | 12.49 | +0.08 (+0.64%) | 1,629,455 |
| 10 May 2022 | CNY | 12.22 | 12.47 | 12.03 | 12.41 | 12.41 | +0.19 (+1.55%) | 1,251,202 |
| 9 May 2022 | CNY | 12.16 | 12.33 | 11.96 | 12.22 | 12.22 | +0.27 (+2.26%) | 1,013,682 |
| 6 May 2022 | CNY | 11.93 | 12.05 | 11.55 | 11.95 | 11.95 | -0.08 (-0.67%) | 869,590 |
| 5 May 2022 | CNY | 11.79 | 12.2 | 11.72 | 12.03 | 12.03 | +0.2 (+1.69%) | 1,140,728 |
| 29 Apr 2022 | CNY | 11.23 | 11.92 | 11.23 | 11.83 | 11.83 | +0.64 (+5.72%) | 1,261,607 |
| 28 Apr 2022 | CNY | 11.26 | 11.7 | 11.11 | 11.19 | 11.19 | -0.38 (-3.28%) | 1,275,000 |
| 27 Apr 2022 | CNY | 11.35 | 11.67 | 10.95 | 11.57 | 11.57 | +0.31 (+2.75%) | 1,590,363 |
| 26 Apr 2022 | CNY | 12.01 | 12.07 | 11.2 | 11.26 | 11.26 | -0.6 (-5.06%) | 895,816 |
| 25 Apr 2022 | CNY | 13 | 13.1 | 11.86 | 11.86 | 11.86 | -1.34 (-10.15%) | 1,232,910 |
| 22 Apr 2022 | CNY | 13.03 | 13.25 | 12.8 | 13.2 | 13.2 | +0.14 (+1.07%) | 641,420 |
| 21 Apr 2022 | CNY | 13.59 | 13.73 | 13.06 | 13.06 | 13.06 | -0.61 (-4.46%) | 871,140 |
| 20 Apr 2022 | CNY | 13.86 | 13.96 | 13.62 | 13.67 | 13.67 | -0.21 (-1.51%) | 769,735 |
| 19 Apr 2022 | CNY | 13.62 | 13.97 | 13.51 | 13.88 | 13.88 | +0.19 (+1.39%) | 605,935 |
| 18 Apr 2022 | CNY | 13.36 | 13.88 | 13.02 | 13.69 | 13.69 | +0.35 (+2.62%) | 1,010,000 |
| 15 Apr 2022 | CNY | 14 | 14 | 13.3 | 13.34 | 13.34 | -0.58 (-4.17%) | 1,198,634 |
| 14 Apr 2022 | CNY | 14.01 | 14.18 | 13.91 | 13.92 | 13.92 | +0.03 (+0.22%) | 503,970 |
| 13 Apr 2022 | CNY | 14.19 | 14.19 | 13.75 | 13.89 | 13.89 | -0.38 (-2.66%) | 867,930 |
