| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 12.76 | 13.04 | 12.62 | 12.9 | 12.9 | +0.2 (+1.57%) | 4,513,631 |
| 26 May 2022 | CNY | 12.83 | 12.94 | 12.34 | 12.7 | 12.7 | -0.14 (-1.09%) | 7,131,177 |
| 25 May 2022 | CNY | 13.05 | 13.21 | 12.7 | 12.84 | 12.84 | -0.27 (-2.06%) | 7,515,234 |
| 24 May 2022 | CNY | 13.88 | 13.92 | 13.02 | 13.11 | 13.11 | -0.73 (-5.27%) | 6,121,719 |
| 23 May 2022 | CNY | 13.6 | 13.94 | 13.6 | 13.84 | 13.84 | +0.22 (+1.62%) | 3,847,610 |
| 20 May 2022 | CNY | 13.52 | 13.86 | 13.46 | 13.62 | 13.62 | +0.14 (+1.04%) | 3,458,660 |
| 19 May 2022 | CNY | 13.56 | 13.61 | 13.32 | 13.48 | 13.48 | -0.16 (-1.17%) | 2,515,392 |
| 18 May 2022 | CNY | 13.62 | 13.75 | 13.52 | 13.64 | 13.64 | +0.01 (+0.07%) | 2,885,148 |
| 17 May 2022 | CNY | 13.79 | 13.79 | 13.35 | 13.63 | 13.63 | -0.07 (-0.51%) | 2,811,168 |
| 16 May 2022 | CNY | 13.96 | 14.09 | 13.68 | 13.7 | 13.7 | -0.14 (-1.01%) | 3,368,660 |
| 13 May 2022 | CNY | 13.9 | 14.02 | 13.67 | 13.84 | 13.84 | -0.03 (-0.22%) | 2,383,028 |
| 12 May 2022 | CNY | 14.1 | 14.19 | 13.83 | 13.87 | 13.87 | -0.33 (-2.32%) | 2,830,588 |
| 11 May 2022 | CNY | 14.3 | 14.46 | 14.12 | 14.2 | 14.2 | -0.13 (-0.91%) | 4,254,826 |
| 10 May 2022 | CNY | 14.21 | 14.5 | 14.14 | 14.33 | 14.33 | -0.3 (-2.05%) | 4,780,260 |
| 9 May 2022 | CNY | 13.52 | 14.64 | 13.49 | 14.63 | 14.63 | +1.11 (+8.21%) | 7,206,683 |
| 6 May 2022 | CNY | 13.4 | 13.59 | 13.13 | 13.52 | 13.52 | -0.09 (-0.66%) | 3,514,052 |
| 5 May 2022 | CNY | 13.43 | 13.73 | 13.25 | 13.61 | 13.61 | +0.12 (+0.89%) | 6,046,481 |
| 29 Apr 2022 | CNY | 13.5 | 13.73 | 12.92 | 13.49 | 13.49 | -0.73 (-5.13%) | 12,551,008 |
| 28 Apr 2022 | CNY | 13 | 14.8 | 12.55 | 14.22 | 14.22 | +0.73 (+5.41%) | 8,986,095 |
| 27 Apr 2022 | CNY | 14.86 | 14.86 | 13.49 | 13.49 | 13.49 | -1.5 (-10.01%) | 9,350,294 |
| 26 Apr 2022 | CNY | 15.4 | 15.77 | 14.61 | 14.99 | 14.99 | -0.47 (-3.04%) | 7,267,466 |
| 25 Apr 2022 | CNY | 16.25 | 16.49 | 15.46 | 15.46 | 15.46 | -1.28 (-7.65%) | 2,286,336 |
| 22 Apr 2022 | CNY | 16.55 | 16.77 | 16.2 | 16.74 | 16.74 | -0.06 (-0.36%) | 2,105,343 |
| 21 Apr 2022 | CNY | 17.22 | 17.22 | 15.94 | 16.8 | 16.8 | -0.32 (-1.87%) | 3,670,087 |
| 20 Apr 2022 | CNY | 17.08 | 17.31 | 16.75 | 17.12 | 17.12 | +0.06 (+0.35%) | 2,462,553 |
| 19 Apr 2022 | CNY | 17.01 | 17.2 | 16.81 | 17.06 | 17.06 | +0.11 (+0.65%) | 888,650 |
| 18 Apr 2022 | CNY | 17.11 | 17.11 | 16.56 | 16.95 | 16.95 | -0.15 (-0.88%) | 1,242,660 |
| 15 Apr 2022 | CNY | 17.15 | 17.26 | 16.92 | 17.1 | 17.1 | -0.19 (-1.10%) | 1,527,029 |
| 14 Apr 2022 | CNY | 17.01 | 17.38 | 17.01 | 17.29 | 17.29 | +0.19 (+1.11%) | 1,625,579 |
| 13 Apr 2022 | CNY | 16.83 | 17.55 | 16.68 | 17.1 | 17.1 | +0.22 (+1.30%) | 2,182,415 |
