| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 14.7333 | 14.94 | 14.2933 | 14.52 | 14.52 | -0.113 (-0.77%) | 3,524,605 |
| 26 May 2022 | CNY | 14.5867 | 14.8467 | 14.1267 | 14.6333 | 14.6333 | +0.067 (+0.46%) | 3,766,788 |
| 25 May 2022 | CNY | 14.2333 | 14.66 | 14.1867 | 14.5667 | 14.5667 | +0.253 (+1.77%) | 3,679,828 |
| 24 May 2022 | CNY | 14.8533 | 15.4267 | 14.3133 | 14.3133 | 14.3133 | -0.54 (-3.64%) | 6,879,438 |
| 23 May 2022 | CNY | 14.6667 | 14.92 | 14.6067 | 14.8533 | 14.8533 | +0.187 (+1.27%) | 3,260,838 |
| 20 May 2022 | CNY | 14.9333 | 14.9333 | 14.5333 | 14.6667 | 14.6667 | -0.12 (-0.81%) | 3,322,150 |
| 19 May 2022 | CNY | 14.3733 | 14.9133 | 14.2 | 14.7867 | 14.7867 | +0.287 (+1.98%) | 5,015,761 |
| 18 May 2022 | CNY | 14.2867 | 14.6467 | 14.08 | 14.5 | 14.5 | +0.12 (+0.83%) | 5,247,589 |
| 17 May 2022 | CNY | 14.16 | 15.0333 | 13.82 | 14.38 | 14.38 | +0.22 (+1.55%) | 6,627,750 |
| 16 May 2022 | CNY | 14.1267 | 14.46 | 14.0267 | 14.16 | 14.16 | +0.027 (+0.19%) | 2,709,232 |
| 13 May 2022 | CNY | 14.1133 | 14.4267 | 13.9533 | 14.1333 | 14.1333 | +0.047 (+0.33%) | 2,972,497 |
| 12 May 2022 | CNY | 13.7133 | 14.2 | 13.7067 | 14.0867 | 14.0867 | +0.22 (+1.59%) | 3,549,028 |
| 11 May 2022 | CNY | 14.1733 | 14.5667 | 13.84 | 13.8667 | 13.8667 | -0.013 (-0.10%) | 5,425,792 |
| 10 May 2022 | CNY | 13.1333 | 13.94 | 12.8733 | 13.88 | 13.88 | +0.493 (+3.69%) | 3,850,521 |
| 9 May 2022 | CNY | 13.08 | 13.4933 | 13.08 | 13.3867 | 13.3867 | +0.387 (+2.97%) | 3,644,694 |
| 6 May 2022 | CNY | 12.7067 | 13.34 | 12.5867 | 13 | 13 | 0.0 (0.0%) | 3,694,810 |
| 5 May 2022 | CNY | 12.6533 | 13.28 | 12.4733 | 13 | 13 | +0.333 (+2.63%) | 3,992,043 |
| 29 Apr 2022 | CNY | 12.0733 | 12.7867 | 12.0733 | 12.6667 | 12.6667 | +0.5 (+4.11%) | 4,270,797 |
| 28 Apr 2022 | CNY | 12.4 | 12.5133 | 12.08 | 12.1667 | 12.1667 | -0.333 (-2.67%) | 3,140,200 |
| 27 Apr 2022 | CNY | 11.68 | 12.8267 | 11.5 | 12.5 | 12.5 | +0.613 (+5.16%) | 5,374,231 |
| 26 Apr 2022 | CNY | 12.6067 | 12.8467 | 11.8467 | 11.8867 | 11.8867 | -0.687 (-5.46%) | 5,148,631 |
| 25 Apr 2022 | CNY | 13.7467 | 13.7467 | 12.5733 | 12.5733 | 12.5733 | -1.633 (-11.50%) | 5,009,727 |
| 22 Apr 2022 | CNY | 14.1533 | 14.5867 | 13.9333 | 14.2067 | 14.2067 | +0.053 (+0.38%) | 4,122,912 |
| 21 Apr 2022 | CNY | 15.0133 | 15.04 | 14.1333 | 14.1533 | 14.1533 | -0.753 (-5.05%) | 3,331,581 |
| 20 Apr 2022 | CNY | 15.3333 | 15.3933 | 14.8 | 14.9067 | 14.9067 | -0.38 (-2.49%) | 3,246,082 |
| 19 Apr 2022 | CNY | 15.3667 | 15.7533 | 14.9267 | 15.2867 | 15.2867 | +0.14 (+0.92%) | 5,385,097 |
| 18 Apr 2022 | CNY | 14.7133 | 15.2467 | 14.34 | 15.1467 | 15.1467 | +0.333 (+2.25%) | 2,826,102 |
| 15 Apr 2022 | CNY | 15.0467 | 15.1867 | 14.5333 | 14.8133 | 14.8133 | -0.447 (-2.93%) | 4,352,167 |
| 14 Apr 2022 | CNY | 15.4067 | 15.7 | 15.2333 | 15.26 | 15.26 | -0.147 (-0.95%) | 3,181,797 |
| 13 Apr 2022 | CNY | 15.9867 | 15.9867 | 15.4 | 15.4067 | 15.4067 | -0.687 (-4.27%) | 3,736,062 |
