| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 12.1 | 12.4 | 12.02 | 12.33 | 12.33 | +0.21 (+1.73%) | 1,289,510 |
| 24 May 2022 | CNY | 12.76 | 13.09 | 12.08 | 12.12 | 12.12 | -0.7 (-5.46%) | 2,903,264 |
| 23 May 2022 | CNY | 12.69 | 12.83 | 12.61 | 12.82 | 12.82 | +0.13 (+1.02%) | 1,507,915 |
| 20 May 2022 | CNY | 12.67 | 12.88 | 12.57 | 12.69 | 12.69 | +0.03 (+0.24%) | 1,766,669 |
| 19 May 2022 | CNY | 12.32 | 12.67 | 12.28 | 12.66 | 12.66 | +0.13 (+1.04%) | 1,818,619 |
| 18 May 2022 | CNY | 12.5 | 12.64 | 12.3 | 12.53 | 12.53 | +0.09 (+0.72%) | 1,673,302 |
| 17 May 2022 | CNY | 12.44 | 12.47 | 12.1 | 12.44 | 12.44 | 0.0 (0.0%) | 1,654,580 |
| 16 May 2022 | CNY | 12.58 | 12.73 | 12.39 | 12.44 | 12.44 | -0.02 (-0.16%) | 1,366,061 |
| 13 May 2022 | CNY | 12.39 | 12.6 | 12.35 | 12.46 | 12.46 | +0.03 (+0.24%) | 1,622,916 |
| 12 May 2022 | CNY | 12.48 | 12.55 | 12.2 | 12.43 | 12.43 | +0.05 (+0.40%) | 2,181,677 |
| 11 May 2022 | CNY | 12.51 | 12.81 | 12.36 | 12.38 | 12.38 | -0.12 (-0.96%) | 4,327,788 |
| 10 May 2022 | CNY | 11.74 | 13.18 | 11.26 | 12.5 | 12.5 | +0.33 (+2.71%) | 5,933,519 |
| 9 May 2022 | CNY | 11.99 | 12.3 | 11.96 | 12.17 | 12.17 | +0.09 (+0.75%) | 1,031,036 |
| 6 May 2022 | CNY | 11.78 | 12.16 | 11.7 | 12.08 | 12.08 | -0.02 (-0.17%) | 1,528,543 |
| 5 May 2022 | CNY | 11.74 | 12.34 | 11.65 | 12.1 | 12.1 | +0.36 (+3.07%) | 1,995,800 |
| 29 Apr 2022 | CNY | 11.41 | 11.88 | 11.41 | 11.74 | 11.74 | +0.38 (+3.35%) | 1,812,549 |
| 28 Apr 2022 | CNY | 11.56 | 11.78 | 11.32 | 11.36 | 11.36 | -0.4 (-3.40%) | 1,752,400 |
| 27 Apr 2022 | CNY | 10.97 | 11.83 | 10.96 | 11.76 | 11.76 | +0.65 (+5.85%) | 2,832,272 |
| 26 Apr 2022 | CNY | 11.75 | 12.05 | 11.1 | 11.11 | 11.11 | -0.7 (-5.93%) | 2,227,120 |
| 25 Apr 2022 | CNY | 12.77 | 12.99 | 11.71 | 11.81 | 11.81 | -1.45 (-10.94%) | 3,348,435 |
| 22 Apr 2022 | CNY | 13.13 | 13.77 | 12.76 | 13.26 | 13.26 | +0.11 (+0.84%) | 3,266,235 |
| 21 Apr 2022 | CNY | 13.49 | 14.18 | 13.1 | 13.15 | 13.15 | -1.02 (-7.20%) | 3,702,009 |
| 20 Apr 2022 | CNY | 14.95 | 15 | 14.01 | 14.17 | 14.17 | +0.02 (+0.14%) | 4,619,159 |
| 19 Apr 2022 | CNY | 13.56 | 14.2 | 13.56 | 14.15 | 14.15 | +0.43 (+3.13%) | 2,508,076 |
| 18 Apr 2022 | CNY | 13.45 | 13.75 | 13.01 | 13.72 | 13.72 | +0.24 (+1.78%) | 1,292,104 |
| 15 Apr 2022 | CNY | 13.97 | 13.97 | 13.38 | 13.48 | 13.48 | -0.47 (-3.37%) | 1,858,927 |
| 14 Apr 2022 | CNY | 14.11 | 14.43 | 13.95 | 13.95 | 13.95 | -0.15 (-1.06%) | 1,437,924 |
| 13 Apr 2022 | CNY | 14.25 | 14.65 | 14.09 | 14.1 | 14.1 | -0.25 (-1.74%) | 1,883,500 |
| 12 Apr 2022 | CNY | 13.84 | 14.42 | 13.8 | 14.35 | 14.35 | +0.5 (+3.61%) | 1,463,754 |
| 11 Apr 2022 | CNY | 14.66 | 14.66 | 13.81 | 13.85 | 13.85 | -1 (-6.73%) | 1,916,720 |
