| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 14.0867 | 14.1867 | 13.6067 | 13.7067 | 13.7067 | -0.227 (-1.63%) | 7,628,539 |
| 19 May 2022 | CNY | 13.98 | 14.3067 | 13.8 | 13.9333 | 13.9333 | -0.147 (-1.04%) | 7,993,479 |
| 18 May 2022 | CNY | 14.5333 | 14.5933 | 14.06 | 14.08 | 14.08 | -0.9 (-6.01%) | 11,598,018 |
| 17 May 2022 | CNY | 14.3333 | 15.0333 | 13.42 | 14.98 | 14.98 | -0.313 (-2.05%) | 18,588,505 |
| 16 May 2022 | CNY | 18.3533 | 18.3867 | 15.2933 | 15.2933 | 15.2933 | -3.827 (-20.01%) | 21,608,236 |
| 13 May 2022 | CNY | 16.6667 | 19.12 | 16 | 19.12 | 19.12 | +3.187 (+20.00%) | 25,180,116 |
| 12 May 2022 | CNY | 13.6733 | 15.9333 | 12.9733 | 15.9333 | 15.9333 | +2.653 (+19.98%) | 12,347,569 |
| 11 May 2022 | CNY | 13.1733 | 14.0733 | 13.1533 | 13.28 | 13.28 | -0.213 (-1.58%) | 5,186,800 |
| 10 May 2022 | CNY | 12.8333 | 13.7067 | 12.5467 | 13.4933 | 13.4933 | +0.653 (+5.09%) | 8,182,869 |
| 9 May 2022 | CNY | 12.4067 | 13.32 | 12.14 | 12.84 | 12.84 | +0.493 (+4.00%) | 5,680,956 |
| 6 May 2022 | CNY | 12.8533 | 13.4267 | 12.1333 | 12.3467 | 12.3467 | -0.913 (-6.89%) | 7,138,150 |
| 5 May 2022 | CNY | 13.2133 | 13.7933 | 12.8067 | 13.26 | 13.26 | -0.133 (-1.00%) | 9,283,212 |
| 29 Apr 2022 | CNY | 12.2067 | 13.8333 | 11.22 | 13.3933 | 13.3933 | +1.38 (+11.49%) | 9,735,562 |
| 28 Apr 2022 | CNY | 11.2067 | 12.9667 | 11.1 | 12.0133 | 12.0133 | +0.607 (+5.32%) | 9,610,954 |
| 27 Apr 2022 | CNY | 10.8533 | 11.7867 | 10.56 | 11.4067 | 11.4067 | +0.293 (+2.64%) | 8,702,226 |
| 26 Apr 2022 | CNY | 11.1133 | 11.1133 | 10 | 11.1133 | 11.1133 | +1.853 (+20.01%) | 4,623,046 |
| 25 Apr 2022 | CNY | 10.2533 | 10.3133 | 9.24 | 9.26 | 9.26 | -1.14 (-10.96%) | 1,499,005 |
| 22 Apr 2022 | CNY | 10.76 | 10.7867 | 10.3 | 10.4 | 10.4 | -0.36 (-3.35%) | 1,018,500 |
| 21 Apr 2022 | CNY | 11.1933 | 11.3667 | 10.7067 | 10.76 | 10.76 | -0.513 (-4.55%) | 1,162,500 |
| 20 Apr 2022 | CNY | 11.4333 | 11.52 | 11.1733 | 11.2733 | 11.2733 | -0.007 (-0.06%) | 1,067,757 |
| 19 Apr 2022 | CNY | 11.3 | 11.5867 | 11.1667 | 11.28 | 11.28 | +0.127 (+1.14%) | 980,022 |
| 18 Apr 2022 | CNY | 10.8267 | 11.2467 | 10.7267 | 11.1533 | 11.1533 | +0.327 (+3.02%) | 1,435,815 |
| 15 Apr 2022 | CNY | 11.2 | 11.2 | 10.7333 | 10.8267 | 10.8267 | -0.393 (-3.51%) | 1,470,552 |
| 14 Apr 2022 | CNY | 11.2933 | 11.4667 | 11.2067 | 11.22 | 11.22 | -0.073 (-0.65%) | 744,300 |
| 13 Apr 2022 | CNY | 11.5267 | 11.7267 | 11.2733 | 11.2933 | 11.2933 | -0.24 (-2.08%) | 1,171,066 |
| 12 Apr 2022 | CNY | 11.4 | 11.5667 | 11.38 | 11.5333 | 11.5333 | +0.133 (+1.17%) | 826,300 |
| 11 Apr 2022 | CNY | 11.8133 | 11.9333 | 11.2667 | 11.4 | 11.4 | -0.413 (-3.50%) | 969,994 |
| 8 Apr 2022 | CNY | 12.16 | 12.2067 | 11.8 | 11.8133 | 11.8133 | -0.387 (-3.17%) | 946,950 |
| 7 Apr 2022 | CNY | 12.6667 | 12.6667 | 12.2 | 12.2 | 12.2 | -0.407 (-3.23%) | 1,257,798 |
| 6 Apr 2022 | CNY | 12.3333 | 12.8467 | 12.2667 | 12.6067 | 12.6067 | +0.4 (+3.28%) | 1,578,615 |
