| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 14.58 | 14.75 | 14.37 | 14.5 | 14.5 | +0.09 (+0.62%) | 2,200,300 |
| 26 May 2022 | CNY | 14.48 | 14.53 | 14 | 14.41 | 14.41 | +0.03 (+0.21%) | 2,098,000 |
| 25 May 2022 | CNY | 14.22 | 14.45 | 14.16 | 14.38 | 14.38 | +0.18 (+1.27%) | 1,625,401 |
| 24 May 2022 | CNY | 14.71 | 14.85 | 14.2 | 14.2 | 14.2 | -0.59 (-3.99%) | 2,706,399 |
| 23 May 2022 | CNY | 14.35 | 14.82 | 14.3 | 14.79 | 14.79 | +0.41 (+2.85%) | 2,822,242 |
| 20 May 2022 | CNY | 14.08 | 14.55 | 14.03 | 14.38 | 14.38 | +0.3 (+2.13%) | 3,226,042 |
| 19 May 2022 | CNY | 13.67 | 14.08 | 13.64 | 14.08 | 14.08 | +0.23 (+1.66%) | 2,087,441 |
| 18 May 2022 | CNY | 13.72 | 13.98 | 13.68 | 13.85 | 13.85 | +0.13 (+0.95%) | 1,692,902 |
| 17 May 2022 | CNY | 13.88 | 13.89 | 13.5 | 13.72 | 13.72 | 0.0 (0.0%) | 2,011,601 |
| 16 May 2022 | CNY | 13.6 | 13.78 | 13.51 | 13.72 | 13.72 | +0.18 (+1.33%) | 1,767,700 |
| 13 May 2022 | CNY | 13.37 | 13.59 | 13.37 | 13.54 | 13.54 | +0.12 (+0.89%) | 1,209,102 |
| 12 May 2022 | CNY | 13.17 | 13.53 | 13.17 | 13.42 | 13.42 | +0.04 (+0.30%) | 1,631,201 |
| 11 May 2022 | CNY | 13.35 | 13.81 | 13.34 | 13.38 | 13.38 | +0.05 (+0.38%) | 2,932,701 |
| 10 May 2022 | CNY | 13.06 | 13.36 | 12.89 | 13.33 | 13.33 | +0.09 (+0.68%) | 1,998,700 |
| 9 May 2022 | CNY | 12.82 | 13.33 | 12.8 | 13.24 | 13.24 | +0.33 (+2.56%) | 2,121,499 |
| 6 May 2022 | CNY | 12.72 | 12.95 | 12.61 | 12.91 | 12.91 | -0.06 (-0.46%) | 1,578,400 |
| 5 May 2022 | CNY | 12.83 | 13.17 | 12.64 | 12.97 | 12.97 | +0.17 (+1.33%) | 2,188,049 |
| 29 Apr 2022 | CNY | 12.21 | 12.91 | 12.21 | 12.8 | 12.8 | +0.72 (+5.96%) | 3,131,050 |
| 28 Apr 2022 | CNY | 12.31 | 12.5 | 11.9 | 12.08 | 12.08 | -0.38 (-3.05%) | 2,793,403 |
| 27 Apr 2022 | CNY | 11.67 | 12.46 | 11.51 | 12.46 | 12.46 | +0.58 (+4.88%) | 3,146,300 |
| 26 Apr 2022 | CNY | 12.12 | 12.5 | 11.86 | 11.88 | 11.88 | -0.37 (-3.02%) | 2,986,000 |
| 25 Apr 2022 | CNY | 13.38 | 13.38 | 12.18 | 12.25 | 12.25 | -1.16 (-8.65%) | 3,195,711 |
| 22 Apr 2022 | CNY | 13.58 | 13.74 | 13.36 | 13.41 | 13.41 | -0.25 (-1.83%) | 1,928,700 |
| 21 Apr 2022 | CNY | 14.38 | 14.38 | 13.5 | 13.66 | 13.66 | -0.72 (-5.01%) | 2,678,895 |
| 20 Apr 2022 | CNY | 15.19 | 15.25 | 14.37 | 14.38 | 14.38 | -0.27 (-1.84%) | 3,825,501 |
| 19 Apr 2022 | CNY | 14.32 | 14.67 | 14.3 | 14.65 | 14.65 | +0.34 (+2.38%) | 1,811,300 |
| 18 Apr 2022 | CNY | 14.08 | 14.36 | 13.79 | 14.31 | 14.31 | +0.19 (+1.35%) | 1,431,700 |
| 15 Apr 2022 | CNY | 14.57 | 14.57 | 14.1 | 14.12 | 14.12 | -0.47 (-3.22%) | 2,200,900 |
| 14 Apr 2022 | CNY | 14.56 | 14.69 | 14.5 | 14.59 | 14.59 | +0.04 (+0.27%) | 1,290,100 |
| 13 Apr 2022 | CNY | 14.56 | 14.74 | 14.25 | 14.55 | 14.55 | -0.03 (-0.21%) | 1,763,301 |
