| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 13.39 | 13.7 | 13 | 13.49 | 13.49 | +0.16 (+1.20%) | 22,731,054 |
| 25 May 2022 | CNY | 13.17 | 13.56 | 13 | 13.33 | 13.33 | +0.14 (+1.06%) | 18,519,100 |
| 24 May 2022 | CNY | 13.9 | 13.99 | 13.18 | 13.19 | 13.19 | -0.81 (-5.79%) | 24,784,802 |
| 23 May 2022 | CNY | 13.82 | 14.12 | 13.73 | 14 | 14 | 0.0 (0.0%) | 22,832,337 |
| 20 May 2022 | CNY | 13.7 | 14.31 | 13.7 | 14 | 14 | +0.25 (+1.82%) | 36,244,850 |
| 19 May 2022 | CNY | 13.56 | 13.85 | 13.45 | 13.75 | 13.75 | -0.23 (-1.65%) | 25,870,157 |
| 18 May 2022 | CNY | 13.73 | 14.47 | 13.51 | 13.98 | 13.98 | +0.08 (+0.58%) | 45,677,349 |
| 17 May 2022 | CNY | 12.71 | 13.9 | 12.63 | 13.9 | 13.9 | +1.26 (+9.97%) | 36,442,369 |
| 16 May 2022 | CNY | 12.82 | 12.93 | 12.48 | 12.64 | 12.64 | -0.04 (-0.32%) | 19,033,987 |
| 13 May 2022 | CNY | 12.79 | 13.09 | 12.58 | 12.68 | 12.68 | -0.15 (-1.17%) | 20,008,651 |
| 12 May 2022 | CNY | 12.2 | 13.15 | 12.2 | 12.83 | 12.83 | +0.61 (+4.99%) | 30,655,400 |
| 11 May 2022 | CNY | 12.35 | 12.7 | 12.19 | 12.22 | 12.22 | -0.17 (-1.37%) | 21,858,000 |
| 10 May 2022 | CNY | 11.78 | 12.66 | 11.7 | 12.39 | 12.39 | +0.4 (+3.34%) | 19,835,750 |
| 9 May 2022 | CNY | 11.78 | 12.08 | 11.67 | 11.99 | 11.99 | +0.17 (+1.44%) | 11,338,900 |
| 6 May 2022 | CNY | 11.9 | 12.08 | 11.65 | 11.82 | 11.82 | -0.59 (-4.75%) | 17,913,500 |
| 5 May 2022 | CNY | 12.2 | 12.65 | 12.19 | 12.41 | 12.41 | +0.08 (+0.65%) | 17,873,550 |
| 29 Apr 2022 | CNY | 12.17 | 12.5 | 12.03 | 12.33 | 12.33 | +0.4 (+3.35%) | 21,192,371 |
| 28 Apr 2022 | CNY | 12.02 | 12.48 | 11.88 | 11.93 | 11.93 | -0.34 (-2.77%) | 20,104,292 |
| 27 Apr 2022 | CNY | 11.85 | 12.34 | 11.48 | 12.27 | 12.27 | +0.13 (+1.07%) | 25,342,452 |
| 26 Apr 2022 | CNY | 11.79 | 12.63 | 11.63 | 12.14 | 12.14 | +0.35 (+2.97%) | 29,534,495 |
| 25 Apr 2022 | CNY | 12.74 | 12.76 | 11.79 | 11.79 | 11.79 | -1.31 (-10%) | 22,314,009 |
| 22 Apr 2022 | CNY | 13.05 | 13.44 | 12.66 | 13.1 | 13.1 | -0.15 (-1.13%) | 20,686,152 |
| 21 Apr 2022 | CNY | 14.18 | 14.42 | 13.21 | 13.25 | 13.25 | -1.23 (-8.49%) | 26,709,556 |
| 20 Apr 2022 | CNY | 14.21 | 14.75 | 14.05 | 14.48 | 14.48 | +0.13 (+0.91%) | 27,319,356 |
| 19 Apr 2022 | CNY | 14.38 | 14.99 | 14.08 | 14.35 | 14.35 | -0.18 (-1.24%) | 24,229,050 |
| 18 Apr 2022 | CNY | 13.99 | 14.9 | 13.7 | 14.53 | 14.53 | +0.18 (+1.25%) | 27,096,472 |
| 15 Apr 2022 | CNY | 14.9 | 15.55 | 14.3 | 14.35 | 14.35 | -1.24 (-7.95%) | 43,065,415 |
| 14 Apr 2022 | CNY | 14.19 | 15.6 | 13.84 | 15.59 | 15.59 | +1.41 (+9.94%) | 57,475,890 |
| 13 Apr 2022 | CNY | 13.8 | 14.9 | 13.51 | 14.18 | 14.18 | +0.4 (+2.90%) | 54,194,003 |
| 12 Apr 2022 | CNY | 12.3 | 13.78 | 12.22 | 13.78 | 13.78 | +1.25 (+9.98%) | 41,605,254 |
