| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 14.97 | 13.5 | 13.72 | 14.97 | 14.97 | +1.36 (+9.99%) | 24,595,140 |
| 24 May 2022 | CNY | 13.61 | 12.45 | 12.54 | 13.61 | 13.61 | +1.24 (+10.02%) | 20,042,730 |
| 23 May 2022 | CNY | 12.99 | 12.13 | 12.91 | 12.37 | 12.37 | -1 (-7.48%) | 12,264,090 |
| 20 May 2022 | CNY | 13.55 | 13.18 | 13.41 | 13.37 | 13.37 | -0.12 (-0.89%) | 4,137,000 |
| 19 May 2022 | CNY | 13.53 | 13.11 | 13.32 | 13.49 | 13.49 | -0.09 (-0.66%) | 5,782,100 |
| 18 May 2022 | CNY | 13.73 | 12.86 | 12.95 | 13.58 | 13.58 | +0.65 (+5.03%) | 9,077,000 |
| 17 May 2022 | CNY | 13.39 | 12.74 | 13.13 | 12.93 | 12.93 | -0.33 (-2.49%) | 5,017,600 |
| 16 May 2022 | CNY | 13.46 | 13.06 | 13.36 | 13.26 | 13.26 | -0.08 (-0.60%) | 4,548,800 |
| 13 May 2022 | CNY | 13.66 | 13.21 | 13.52 | 13.34 | 13.34 | -0.18 (-1.33%) | 5,657,300 |
| 12 May 2022 | CNY | 13.8 | 13.16 | 13.39 | 13.52 | 13.52 | +0.17 (+1.27%) | 7,625,800 |
| 11 May 2022 | CNY | 13.9 | 13.28 | 13.54 | 13.35 | 13.35 | -0.33 (-2.41%) | 11,682,000 |
| 10 May 2022 | CNY | 13.85 | 12.91 | 13.19 | 13.68 | 13.68 | +0.45 (+3.40%) | 13,063,420 |
| 9 May 2022 | CNY | 13.99 | 12.5 | 12.6 | 13.23 | 13.23 | +0.45 (+3.52%) | 12,087,610 |
| 6 May 2022 | CNY | 13.39 | 11.68 | 11.8 | 12.78 | 12.78 | +0.61 (+5.01%) | 9,935,700 |
| 5 May 2022 | CNY | 12.27 | 11.91 | 12.11 | 12.17 | 12.17 | +0.06 (+0.50%) | 5,076,240 |
| 29 Apr 2022 | CNY | 12.15 | 11.53 | 11.74 | 12.11 | 12.11 | +0.36 (+3.06%) | 6,459,000 |
| 28 Apr 2022 | CNY | 11.83 | 11.31 | 11.71 | 11.75 | 11.75 | -0.24 (-2.00%) | 7,036,500 |
| 27 Apr 2022 | CNY | 12 | 11.43 | 11.43 | 11.99 | 11.99 | +0.64 (+5.64%) | 8,416,000 |
| 26 Apr 2022 | CNY | 11.62 | 11.24 | 11.37 | 11.35 | 11.35 | +0.01 (+0.09%) | 3,587,100 |
| 25 Apr 2022 | CNY | 11.85 | 11.3 | 11.65 | 11.34 | 11.34 | -0.4 (-3.41%) | 4,835,700 |
| 22 Apr 2022 | CNY | 11.88 | 11.43 | 11.66 | 11.74 | 11.74 | +0.08 (+0.69%) | 3,804,500 |
| 21 Apr 2022 | CNY | 12.4 | 11.6 | 12.4 | 11.66 | 11.66 | -0.79 (-6.35%) | 7,273,890 |
| 20 Apr 2022 | CNY | 12.88 | 12.31 | 12.73 | 12.45 | 12.45 | -0.49 (-3.79%) | 5,057,430 |
| 19 Apr 2022 | CNY | 13.12 | 12.5 | 12.58 | 12.94 | 12.94 | +0.36 (+2.86%) | 5,867,190 |
| 18 Apr 2022 | CNY | 12.77 | 12.26 | 12.5 | 12.58 | 12.58 | -0.56 (-4.26%) | 6,567,690 |
| 15 Apr 2022 | CNY | 14 | 13 | 13.99 | 13.14 | 13.14 | -0.34 (-2.52%) | 8,879,770 |
| 14 Apr 2022 | CNY | 13.65 | 13.05 | 13.32 | 13.48 | 13.48 | +0.02 (+0.15%) | 6,923,990 |
| 13 Apr 2022 | CNY | 14.05 | 13.31 | 14.05 | 13.46 | 13.46 | -0.7 (-4.94%) | 10,260,690 |
| 12 Apr 2022 | CNY | 14.33 | 13.2 | 13.43 | 14.16 | 14.16 | +0.39 (+2.83%) | 16,115,070 |
| 11 Apr 2022 | CNY | 14.18 | 13.21 | 13.25 | 13.77 | 13.77 | +0.33 (+2.46%) | 15,191,060 |
