| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.88 | 14.05 | 13.51 | 13.85 | 13.85 | +0.1 (+0.73%) | 1,428,920 |
| 27 May 2022 | CNY | 13.66 | 14.02 | 13.55 | 13.75 | 13.75 | +0.16 (+1.18%) | 1,342,520 |
| 26 May 2022 | CNY | 13.96 | 13.96 | 13.26 | 13.59 | 13.59 | -0.03 (-0.22%) | 1,481,300 |
| 25 May 2022 | CNY | 13.34 | 13.8 | 13.34 | 13.62 | 13.62 | +0.13 (+0.96%) | 1,519,270 |
| 24 May 2022 | CNY | 14.65 | 14.66 | 13.49 | 13.49 | 13.49 | -1.153 (-7.87%) | 2,268,200 |
| 24 May 2022 |
|
|||||||
| 23 May 2022 | CNY | 14.2714 | 14.6429 | 14.2071 | 14.6429 | 14.6429 | +0.414 (+2.91%) | 2,430,594 |
| 20 May 2022 | CNY | 14.4929 | 14.5357 | 14.0786 | 14.2286 | 14.2286 | -0.057 (-0.40%) | 1,424,780 |
| 19 May 2022 | CNY | 13.8286 | 14.3214 | 13.7929 | 14.2857 | 14.2857 | +0.136 (+0.96%) | 1,242,500 |
| 18 May 2022 | CNY | 13.65 | 14.5357 | 13.65 | 14.15 | 14.15 | +0.25 (+1.80%) | 1,577,464 |
| 17 May 2022 | CNY | 14.0357 | 14.1286 | 13.7286 | 13.9 | 13.9 | -0.107 (-0.76%) | 1,274,572 |
| 16 May 2022 | CNY | 13.9429 | 14.1643 | 13.8071 | 14.0071 | 14.0071 | +0.064 (+0.46%) | 1,148,504 |
| 13 May 2022 | CNY | 13.6714 | 13.9929 | 13.6714 | 13.9429 | 13.9429 | +0.222 (+1.61%) | 1,147,469 |
| 12 May 2022 | CNY | 13.4357 | 13.7786 | 13.4214 | 13.7214 | 13.7214 | +0.171 (+1.26%) | 1,429,828 |
| 11 May 2022 | CNY | 13.5714 | 13.9143 | 13.4429 | 13.55 | 13.55 | +0.086 (+0.64%) | 2,082,605 |
| 10 May 2022 | CNY | 12.7857 | 13.7143 | 12.7857 | 13.4643 | 13.4643 | +0.407 (+3.12%) | 1,874,880 |
| 9 May 2022 | CNY | 12.9929 | 13.5 | 12.9643 | 13.0571 | 13.0571 | +0.093 (+0.72%) | 1,584,984 |
| 6 May 2022 | CNY | 12.8929 | 13.1286 | 12.7286 | 12.9643 | 12.9643 | -0.1 (-0.77%) | 1,637,384 |
| 5 May 2022 | CNY | 12.9786 | 13.2571 | 12.5143 | 13.0643 | 13.0643 | +0.286 (+2.24%) | 2,254,140 |
| 29 Apr 2022 | CNY | 12 | 12.9714 | 11.9429 | 12.7786 | 12.7786 | +0.85 (+7.13%) | 3,813,950 |
| 28 Apr 2022 | CNY | 12.4357 | 12.6429 | 11.7143 | 11.9286 | 11.9286 | -0.607 (-4.84%) | 4,666,776 |
| 27 Apr 2022 | CNY | 12.4357 | 13.05 | 12.4357 | 12.5357 | 12.5357 | -1.279 (-9.26%) | 6,029,517 |
| 26 Apr 2022 | CNY | 14.5429 | 14.6714 | 13.7929 | 13.8143 | 13.8143 | -0.636 (-4.40%) | 1,798,440 |
| 25 Apr 2022 | CNY | 15.45 | 15.5929 | 14.45 | 14.45 | 14.45 | -1.179 (-7.54%) | 2,262,610 |
| 22 Apr 2022 | CNY | 15.7857 | 15.8857 | 15.3571 | 15.6286 | 15.6286 | -0.157 (-1.00%) | 1,794,380 |
| 21 Apr 2022 | CNY | 16.3929 | 16.7214 | 15.6929 | 15.7857 | 15.7857 | -0.643 (-3.91%) | 1,954,120 |
| 20 Apr 2022 | CNY | 16.5929 | 16.8286 | 16.3357 | 16.4286 | 16.4286 | -0.257 (-1.54%) | 1,594,797 |
| 19 Apr 2022 | CNY | 16.7929 | 17.1214 | 16.5286 | 16.6857 | 16.6857 | -0.114 (-0.68%) | 1,889,440 |
| 18 Apr 2022 | CNY | 16.2857 | 17.0429 | 16.0857 | 16.8 | 16.8 | +0.393 (+2.39%) | 2,630,250 |
| 15 Apr 2022 | CNY | 16.6857 | 16.8214 | 16 | 16.4071 | 16.4071 | -0.536 (-3.16%) | 2,897,339 |
| 14 Apr 2022 | CNY | 17.1786 | 17.5357 | 16.8071 | 16.9429 | 16.9429 | -0.064 (-0.38%) | 2,829,680 |
