| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 14.02 | 14.28 | 13.74 | 14.05 | 14.05 | +0.1 (+0.72%) | 5,056,400 |
| 27 May 2022 | CNY | 14.05 | 14.3 | 13.83 | 13.95 | 13.95 | -0.08 (-0.57%) | 5,303,000 |
| 26 May 2022 | CNY | 13.65 | 14.92 | 13.65 | 14.03 | 14.03 | +0.47 (+3.47%) | 8,826,800 |
| 25 May 2022 | CNY | 13.16 | 13.84 | 13.13 | 13.56 | 13.56 | +0.4 (+3.04%) | 3,974,700 |
| 24 May 2022 | CNY | 14.1 | 14.26 | 13.15 | 13.16 | 13.16 | -1.04 (-7.32%) | 6,129,669 |
| 23 May 2022 | CNY | 13.96 | 14.55 | 13.84 | 14.2 | 14.2 | +0.29 (+2.08%) | 4,751,370 |
| 20 May 2022 | CNY | 14.15 | 14.15 | 13.79 | 13.91 | 13.91 | -0.14 (-1.00%) | 3,464,600 |
| 19 May 2022 | CNY | 13.97 | 14.29 | 13.86 | 14.05 | 14.05 | -0.17 (-1.20%) | 3,649,000 |
| 18 May 2022 | CNY | 13.92 | 14.59 | 13.85 | 14.22 | 14.22 | +0.22 (+1.57%) | 5,316,293 |
| 17 May 2022 | CNY | 14.54 | 14.54 | 13.9 | 14 | 14 | -0.41 (-2.85%) | 5,691,417 |
| 16 May 2022 | CNY | 14.2 | 14.44 | 14.01 | 14.41 | 14.41 | +0.21 (+1.48%) | 5,282,500 |
| 13 May 2022 | CNY | 14.48 | 14.66 | 14.07 | 14.2 | 14.2 | -0.38 (-2.61%) | 6,362,359 |
| 12 May 2022 | CNY | 14.14 | 14.7 | 13.9 | 14.58 | 14.58 | +0.43 (+3.04%) | 8,955,892 |
| 11 May 2022 | CNY | 14.1 | 14.4 | 13.93 | 14.15 | 14.15 | -0.05 (-0.35%) | 7,784,662 |
| 10 May 2022 | CNY | 13.88 | 14.2 | 13.57 | 14.2 | 14.2 | -0.03 (-0.21%) | 7,215,431 |
| 9 May 2022 | CNY | 13.92 | 14.32 | 13.73 | 14.23 | 14.23 | -0.01 (-0.07%) | 9,564,231 |
| 6 May 2022 | CNY | 13.26 | 14.79 | 13 | 14.24 | 14.24 | +0.76 (+5.64%) | 14,672,401 |
| 5 May 2022 | CNY | 13.66 | 14 | 13.34 | 13.48 | 13.48 | -0.19 (-1.39%) | 9,481,400 |
| 29 Apr 2022 | CNY | 12.93 | 13.88 | 12.67 | 13.67 | 13.67 | +0.66 (+5.07%) | 9,793,400 |
| 28 Apr 2022 | CNY | 12.72 | 13.6 | 12.56 | 13.01 | 13.01 | +0.24 (+1.88%) | 6,075,158 |
| 27 Apr 2022 | CNY | 11.84 | 12.96 | 11.66 | 12.77 | 12.77 | -0.18 (-1.39%) | 10,440,007 |
| 26 Apr 2022 | CNY | 12.59 | 13.72 | 12.58 | 12.95 | 12.95 | +0.48 (+3.85%) | 12,704,783 |
| 25 Apr 2022 | CNY | 13.01 | 13.1 | 12.3 | 12.47 | 12.47 | -1 (-7.42%) | 7,408,656 |
| 22 Apr 2022 | CNY | 12.86 | 13.61 | 12.81 | 13.47 | 13.47 | +0.5 (+3.86%) | 6,430,356 |
| 21 Apr 2022 | CNY | 13.25 | 13.5 | 12.75 | 12.97 | 12.97 | -0.39 (-2.92%) | 4,434,173 |
| 20 Apr 2022 | CNY | 13.5 | 13.7 | 13.29 | 13.36 | 13.36 | -0.14 (-1.04%) | 3,620,100 |
| 19 Apr 2022 | CNY | 13.59 | 13.59 | 13.17 | 13.5 | 13.5 | -0.03 (-0.22%) | 3,535,000 |
| 18 Apr 2022 | CNY | 13.11 | 13.83 | 12.66 | 13.53 | 13.53 | +0.16 (+1.20%) | 5,476,713 |
| 15 Apr 2022 | CNY | 13.23 | 13.79 | 13.22 | 13.37 | 13.37 | +0.04 (+0.30%) | 5,811,700 |
| 14 Apr 2022 | CNY | 13.36 | 13.7 | 13.25 | 13.33 | 13.33 | -0.07 (-0.52%) | 6,999,860 |
