| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13.8 | 13.86 | 13.58 | 13.7 | 13.7 | -0.12 (-0.87%) | 2,310,101 |
| 26 May 2022 | CNY | 13.72 | 13.87 | 13.5 | 13.82 | 13.82 | +0.12 (+0.88%) | 2,490,000 |
| 25 May 2022 | CNY | 13.5 | 13.72 | 13.5 | 13.7 | 13.7 | +0.2 (+1.48%) | 1,996,701 |
| 24 May 2022 | CNY | 13.98 | 14.1 | 13.49 | 13.5 | 13.5 | -0.44 (-3.16%) | 3,421,622 |
| 23 May 2022 | CNY | 13.69 | 13.95 | 13.65 | 13.94 | 13.94 | +0.25 (+1.83%) | 2,646,245 |
| 20 May 2022 | CNY | 13.63 | 13.78 | 13.61 | 13.69 | 13.69 | +0.06 (+0.44%) | 2,241,600 |
| 19 May 2022 | CNY | 13.56 | 13.68 | 13.43 | 13.63 | 13.63 | -0.01 (-0.07%) | 2,359,200 |
| 18 May 2022 | CNY | 13.46 | 13.79 | 13.41 | 13.64 | 13.64 | +0.18 (+1.34%) | 2,872,501 |
| 17 May 2022 | CNY | 13.81 | 13.82 | 13.33 | 13.46 | 13.46 | -0.36 (-2.60%) | 3,221,101 |
| 16 May 2022 | CNY | 13.93 | 13.99 | 13.72 | 13.82 | 13.82 | -0.11 (-0.79%) | 2,633,000 |
| 13 May 2022 | CNY | 14.01 | 14.2 | 13.78 | 13.93 | 13.93 | -0.05 (-0.36%) | 3,650,105 |
| 12 May 2022 | CNY | 13.68 | 13.98 | 13.55 | 13.98 | 13.98 | +0.24 (+1.75%) | 3,587,905 |
| 11 May 2022 | CNY | 13.93 | 14.2 | 13.74 | 13.74 | 13.74 | -0.17 (-1.22%) | 5,423,900 |
| 10 May 2022 | CNY | 13.79 | 13.95 | 13.6 | 13.91 | 13.91 | -0.09 (-0.64%) | 3,383,425 |
| 9 May 2022 | CNY | 13.7 | 14.2 | 13.42 | 14 | 14 | +0.22 (+1.60%) | 3,927,701 |
| 6 May 2022 | CNY | 13.84 | 14.39 | 13.64 | 13.78 | 13.78 | -0.4 (-2.82%) | 5,491,298 |
| 5 May 2022 | CNY | 13.85 | 14.22 | 13.34 | 14.18 | 14.18 | +0.14 (+1.00%) | 6,715,250 |
| 29 Apr 2022 | CNY | 13.5 | 14.43 | 13.11 | 14.04 | 14.04 | +0.09 (+0.65%) | 8,455,700 |
| 28 Apr 2022 | CNY | 13.9 | 14.99 | 13.9 | 13.95 | 13.95 | -1.49 (-9.65%) | 11,673,609 |
| 27 Apr 2022 | CNY | 15.44 | 15.45 | 15.44 | 15.44 | 15.44 | -1.72 (-10.02%) | 2,303,600 |
| 26 Apr 2022 | CNY | 16.26 | 17.92 | 16.26 | 17.16 | 17.16 | +0.87 (+5.34%) | 14,532,299 |
| 25 Apr 2022 | CNY | 16.89 | 17.22 | 16 | 16.29 | 16.29 | -1.13 (-6.49%) | 10,540,326 |
| 22 Apr 2022 | CNY | 15.68 | 17.42 | 15.68 | 17.42 | 17.42 | +1.58 (+9.97%) | 8,055,196 |
| 21 Apr 2022 | CNY | 16.27 | 17.25 | 15.58 | 15.84 | 15.84 | -0.28 (-1.74%) | 6,346,700 |
| 20 Apr 2022 | CNY | 16.41 | 16.6 | 15.89 | 16.12 | 16.12 | -0.54 (-3.24%) | 6,016,601 |
| 19 Apr 2022 | CNY | 16.92 | 17.88 | 16.42 | 16.66 | 16.66 | -0.15 (-0.89%) | 9,859,250 |
| 18 Apr 2022 | CNY | 15.31 | 16.81 | 15.21 | 16.81 | 16.81 | +1.53 (+10.01%) | 5,877,050 |
| 15 Apr 2022 | CNY | 16.21 | 16.41 | 15.2 | 15.28 | 15.28 | -1.19 (-7.23%) | 4,699,068 |
| 14 Apr 2022 | CNY | 15.8 | 17.25 | 15.65 | 16.47 | 16.47 | +0.74 (+4.70%) | 5,356,200 |
| 13 Apr 2022 | CNY | 16 | 16 | 15.62 | 15.73 | 15.73 | -0.27 (-1.69%) | 2,197,210 |
