| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 13.39 | 13.8 | 13.28 | 13.62 | 13.62 | +0.16 (+1.19%) | 7,403,125 |
| 24 May 2022 | CNY | 13.62 | 13.66 | 13.39 | 13.46 | 13.46 | -0.22 (-1.61%) | 7,148,348 |
| 23 May 2022 | CNY | 13.66 | 13.69 | 13.48 | 13.68 | 13.68 | -0.04 (-0.29%) | 5,893,011 |
| 20 May 2022 | CNY | 14 | 14 | 13.53 | 13.72 | 13.72 | -0.08 (-0.58%) | 9,183,846 |
| 19 May 2022 | CNY | 13.54 | 13.8 | 13.38 | 13.8 | 13.8 | +0.16 (+1.17%) | 8,506,115 |
| 18 May 2022 | CNY | 13.63 | 13.73 | 13.34 | 13.64 | 13.64 | -0.87 (-6.00%) | 11,372,333 |
| 17 May 2022 | CNY | 14.69 | 14.69 | 14.12 | 14.51 | 14.51 | -0.26 (-1.76%) | 11,459,856 |
| 16 May 2022 | CNY | 14.99 | 14.99 | 14.29 | 14.77 | 14.77 | +0.09 (+0.61%) | 14,110,522 |
| 13 May 2022 | CNY | 14.35 | 14.72 | 14.2 | 14.68 | 14.68 | +0.33 (+2.30%) | 15,788,973 |
| 12 May 2022 | CNY | 14.39 | 14.42 | 14.11 | 14.35 | 14.35 | +0.09 (+0.63%) | 8,879,061 |
| 11 May 2022 | CNY | 14.32 | 14.48 | 14.06 | 14.26 | 14.26 | -0.14 (-0.97%) | 12,007,160 |
| 10 May 2022 | CNY | 14 | 14.4 | 13.7 | 14.4 | 14.4 | +0.16 (+1.12%) | 13,661,101 |
| 9 May 2022 | CNY | 14.12 | 14.33 | 13.96 | 14.24 | 14.24 | +0.12 (+0.85%) | 12,810,099 |
| 6 May 2022 | CNY | 13.77 | 14.29 | 13.68 | 14.12 | 14.12 | -0.68 (-4.59%) | 24,342,039 |
| 5 May 2022 | CNY | 14.4 | 14.93 | 14.2 | 14.8 | 14.8 | +1.23 (+9.06%) | 46,465,839 |
| 29 Apr 2022 | CNY | 13.56 | 13.57 | 13.27 | 13.57 | 13.57 | +1.23 (+9.97%) | 11,129,584 |
| 28 Apr 2022 | CNY | 12.35 | 12.48 | 12.12 | 12.34 | 12.34 | -0.11 (-0.88%) | 4,221,886 |
| 27 Apr 2022 | CNY | 12.47 | 12.47 | 12.06 | 12.45 | 12.45 | -0.14 (-1.11%) | 5,783,011 |
| 26 Apr 2022 | CNY | 12.4 | 12.59 | 11.97 | 12.59 | 12.59 | +0.25 (+2.03%) | 6,507,663 |
| 25 Apr 2022 | CNY | 12.61 | 12.74 | 12.3 | 12.34 | 12.34 | -0.54 (-4.19%) | 4,976,369 |
| 22 Apr 2022 | CNY | 13.04 | 13.04 | 12.65 | 12.88 | 12.88 | -0.16 (-1.23%) | 5,489,713 |
| 21 Apr 2022 | CNY | 13.3 | 13.36 | 12.76 | 13.04 | 13.04 | -0.31 (-2.32%) | 7,246,431 |
| 20 Apr 2022 | CNY | 13.58 | 13.79 | 13.21 | 13.35 | 13.35 | -0.25 (-1.84%) | 6,185,977 |
| 19 Apr 2022 | CNY | 13.54 | 13.65 | 13.33 | 13.6 | 13.6 | +0.06 (+0.44%) | 5,481,394 |
| 18 Apr 2022 | CNY | 13.76 | 13.76 | 13.27 | 13.54 | 13.54 | -0.27 (-1.96%) | 10,440,161 |
| 15 Apr 2022 | CNY | 13.83 | 13.95 | 13.65 | 13.81 | 13.81 | -0.09 (-0.65%) | 9,890,964 |
| 14 Apr 2022 | CNY | 13.58 | 13.9 | 13.55 | 13.9 | 13.9 | +0.3 (+2.21%) | 11,190,786 |
| 13 Apr 2022 | CNY | 13.76 | 13.9 | 13.31 | 13.6 | 13.6 | -0.15 (-1.09%) | 10,543,592 |
| 12 Apr 2022 | CNY | 13.8 | 13.9 | 13.5 | 13.75 | 13.75 | -0.12 (-0.87%) | 16,598,323 |
| 11 Apr 2022 | CNY | 13.75 | 13.96 | 13.52 | 13.87 | 13.87 | +0.05 (+0.36%) | 13,717,993 |
