| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 13.9 | 14.4 | 13.6 | 13.85 | 13.85 | -0.09 (-0.65%) | 6,379,229 |
| 30 May 2022 | CNY | 13.88 | 14.15 | 13.55 | 13.94 | 13.94 | +0.04 (+0.29%) | 6,589,119 |
| 27 May 2022 | CNY | 14.18 | 14.49 | 13.8 | 13.9 | 13.9 | -0.52 (-3.61%) | 6,844,222 |
| 26 May 2022 | CNY | 14.2 | 14.88 | 13.66 | 14.42 | 14.42 | -0.32 (-2.17%) | 9,703,307 |
| 25 May 2022 | CNY | 13.55 | 15.22 | 13.25 | 14.74 | 14.74 | +0.84 (+6.04%) | 11,775,212 |
| 24 May 2022 | CNY | 15.5 | 15.6 | 13.72 | 13.9 | 13.9 | -0.92 (-6.21%) | 13,164,466 |
| 23 May 2022 | CNY | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | +2.47 (+20.00%) | 2,770,875 |
| 20 May 2022 | CNY | 12.18 | 12.44 | 12.11 | 12.35 | 12.35 | +0.23 (+1.90%) | 1,509,575 |
| 19 May 2022 | CNY | 12.2 | 12.2 | 11.97 | 12.12 | 12.12 | -0.14 (-1.14%) | 1,627,060 |
| 18 May 2022 | CNY | 12.24 | 12.57 | 12.13 | 12.26 | 12.26 | +0.06 (+0.49%) | 1,451,892 |
| 17 May 2022 | CNY | 12.26 | 12.38 | 11.94 | 12.2 | 12.2 | -0.07 (-0.57%) | 1,635,303 |
| 16 May 2022 | CNY | 12.28 | 12.43 | 12.15 | 12.27 | 12.27 | +0.05 (+0.41%) | 1,541,251 |
| 13 May 2022 | CNY | 12.13 | 12.36 | 12.09 | 12.22 | 12.22 | -0.03 (-0.24%) | 1,180,519 |
| 12 May 2022 | CNY | 12.01 | 12.45 | 11.96 | 12.25 | 12.25 | +0.24 (+2.00%) | 1,764,924 |
| 11 May 2022 | CNY | 12.26 | 12.48 | 12.01 | 12.01 | 12.01 | -0.25 (-2.04%) | 2,380,353 |
| 10 May 2022 | CNY | 11.95 | 12.29 | 11.71 | 12.26 | 12.26 | +0.16 (+1.32%) | 1,879,098 |
| 9 May 2022 | CNY | 11.7 | 12.26 | 11.67 | 12.1 | 12.1 | +0.34 (+2.89%) | 1,840,468 |
| 6 May 2022 | CNY | 11.5 | 11.97 | 11.34 | 11.76 | 11.76 | +0.03 (+0.26%) | 1,707,140 |
| 5 May 2022 | CNY | 11.55 | 11.89 | 11.21 | 11.73 | 11.73 | +0.18 (+1.56%) | 1,685,720 |
| 29 Apr 2022 | CNY | 11.02 | 11.63 | 11.02 | 11.55 | 11.55 | +0.57 (+5.19%) | 2,140,569 |
| 28 Apr 2022 | CNY | 11.39 | 11.4 | 10.95 | 10.98 | 10.98 | -0.5 (-4.36%) | 1,574,372 |
| 27 Apr 2022 | CNY | 10.98 | 11.5 | 10.65 | 11.48 | 11.48 | +0.4 (+3.61%) | 2,199,493 |
| 26 Apr 2022 | CNY | 11.38 | 11.64 | 10.91 | 11.08 | 11.08 | -0.19 (-1.69%) | 2,355,624 |
| 25 Apr 2022 | CNY | 12.47 | 12.48 | 11.25 | 11.27 | 11.27 | -1.26 (-10.06%) | 2,911,410 |
| 22 Apr 2022 | CNY | 12.82 | 12.97 | 12.43 | 12.53 | 12.53 | -0.36 (-2.79%) | 2,031,225 |
| 21 Apr 2022 | CNY | 13.64 | 13.81 | 12.7 | 12.89 | 12.89 | -0.85 (-6.19%) | 2,599,264 |
| 20 Apr 2022 | CNY | 13.98 | 14.23 | 13.61 | 13.74 | 13.74 | -0.36 (-2.55%) | 1,960,697 |
| 19 Apr 2022 | CNY | 13.5 | 14.12 | 13.5 | 14.1 | 14.1 | +0.45 (+3.30%) | 2,368,972 |
| 18 Apr 2022 | CNY | 13.43 | 13.71 | 13.11 | 13.65 | 13.65 | +0.2 (+1.49%) | 1,293,136 |
| 15 Apr 2022 | CNY | 13.85 | 14.02 | 13.28 | 13.45 | 13.45 | -0.44 (-3.17%) | 2,147,132 |
