| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.94 | 15.54 | 13.51 | 14.96 | 14.96 | +0.83 (+5.87%) | 71,180,496 |
| 27 May 2022 | CNY | 14.27 | 14.45 | 13.78 | 14.13 | 14.13 | -0.24 (-1.67%) | 43,075,370 |
| 26 May 2022 | CNY | 14.39 | 15.18 | 14.03 | 14.37 | 14.37 | -0.2 (-1.37%) | 55,122,941 |
| 25 May 2022 | CNY | 13.77 | 15.23 | 13.45 | 14.57 | 14.57 | +0.26 (+1.82%) | 84,473,501 |
| 24 May 2022 | CNY | 16.4 | 16.5 | 14.31 | 14.31 | 14.31 | -1.59 (-10%) | 111,200,875 |
| 23 May 2022 | CNY | 17.11 | 17.11 | 15.28 | 15.9 | 15.9 | +0.35 (+2.25%) | 151,910,513 |
| 20 May 2022 | CNY | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +1.41 (+9.97%) | 6,674,823 |
| 19 May 2022 | CNY | 13.12 | 14.52 | 13.11 | 14.14 | 14.14 | +0.78 (+5.84%) | 62,755,712 |
| 18 May 2022 | CNY | 13.5 | 13.86 | 13.03 | 13.36 | 13.36 | -0.21 (-1.55%) | 63,367,214 |
| 17 May 2022 | CNY | 12.53 | 13.57 | 12.52 | 13.57 | 13.57 | +1.23 (+9.97%) | 32,180,234 |
| 16 May 2022 | CNY | 12.8 | 13.13 | 12.23 | 12.34 | 12.34 | -0.46 (-3.59%) | 33,947,345 |
| 13 May 2022 | CNY | 13.21 | 13.45 | 12.44 | 12.8 | 12.8 | -0.58 (-4.33%) | 60,465,475 |
| 12 May 2022 | CNY | 12.22 | 13.65 | 12.22 | 13.38 | 13.38 | +0.86 (+6.87%) | 54,973,415 |
| 11 May 2022 | CNY | 13.08 | 14.34 | 12.51 | 12.52 | 12.52 | -0.83 (-6.22%) | 72,322,634 |
| 10 May 2022 | CNY | 12.98 | 13.83 | 12.83 | 13.35 | 13.35 | +0.78 (+6.21%) | 65,083,352 |
| 9 May 2022 | CNY | 11.26 | 12.57 | 11.21 | 12.57 | 12.57 | +1.14 (+9.97%) | 33,208,938 |
| 6 May 2022 | CNY | 11.67 | 11.91 | 11.25 | 11.43 | 11.43 | -0.08 (-0.70%) | 32,577,248 |
| 5 May 2022 | CNY | 10.6 | 11.51 | 10.59 | 11.51 | 11.51 | +1.05 (+10.04%) | 17,323,105 |
| 29 Apr 2022 | CNY | 10.25 | 10.51 | 10.2 | 10.46 | 10.46 | +0.3 (+2.95%) | 12,494,615 |
| 28 Apr 2022 | CNY | 10.34 | 10.34 | 9.96 | 10.16 | 10.16 | -0.22 (-2.12%) | 10,800,739 |
| 27 Apr 2022 | CNY | 10.09 | 10.39 | 9.88 | 10.38 | 10.38 | +0.18 (+1.76%) | 15,479,060 |
| 26 Apr 2022 | CNY | 10.2 | 10.51 | 10.03 | 10.2 | 10.2 | +0.06 (+0.59%) | 14,258,057 |
| 25 Apr 2022 | CNY | 11.03 | 11.05 | 10.07 | 10.14 | 10.14 | -0.99 (-8.89%) | 17,644,697 |
| 22 Apr 2022 | CNY | 11.39 | 11.39 | 10.93 | 11.13 | 11.13 | -0.23 (-2.02%) | 10,931,862 |
| 21 Apr 2022 | CNY | 11.96 | 12.01 | 11.32 | 11.36 | 11.36 | -0.64 (-5.33%) | 16,155,061 |
| 20 Apr 2022 | CNY | 12.28 | 12.29 | 11.96 | 12 | 12 | -0.22 (-1.80%) | 8,505,545 |
| 19 Apr 2022 | CNY | 12.09 | 12.37 | 12.09 | 12.22 | 12.22 | +0.08 (+0.66%) | 7,136,073 |
| 18 Apr 2022 | CNY | 12.3 | 12.34 | 11.94 | 12.14 | 12.14 | -0.15 (-1.22%) | 7,905,480 |
| 15 Apr 2022 | CNY | 12.32 | 12.41 | 12.15 | 12.29 | 12.29 | -0.04 (-0.32%) | 11,188,589 |
| 14 Apr 2022 | CNY | 12.25 | 12.45 | 12.15 | 12.33 | 12.33 | +0.18 (+1.48%) | 11,233,573 |
