| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 13.2 | 13.85 | 12.98 | 13.65 | 13.65 | +0.39 (+2.94%) | 4,213,000 |
| 25 May 2022 | CNY | 13.79 | 13.84 | 12.86 | 13.26 | 13.26 | -0.3 (-2.21%) | 5,308,600 |
| 24 May 2022 | CNY | 13.78 | 14 | 13.49 | 13.56 | 13.56 | -0.24 (-1.74%) | 4,111,000 |
| 23 May 2022 | CNY | 13.19 | 13.8 | 13.19 | 13.8 | 13.8 | +0.6 (+4.55%) | 4,047,161 |
| 20 May 2022 | CNY | 12.83 | 13.48 | 12.83 | 13.2 | 13.2 | +0.19 (+1.46%) | 3,386,200 |
| 19 May 2022 | CNY | 13.15 | 13.95 | 12.66 | 13.01 | 13.01 | -0.1 (-0.76%) | 8,453,146 |
| 18 May 2022 | CNY | 12.63 | 13.24 | 12.63 | 13.11 | 13.11 | +0.46 (+3.64%) | 4,752,766 |
| 17 May 2022 | CNY | 12.33 | 12.66 | 12.26 | 12.65 | 12.65 | +0.28 (+2.26%) | 3,627,500 |
| 16 May 2022 | CNY | 11.68 | 12.55 | 11.57 | 12.37 | 12.37 | +0.81 (+7.01%) | 5,205,844 |
| 13 May 2022 | CNY | 11.14 | 11.7 | 11.07 | 11.56 | 11.56 | +0.38 (+3.40%) | 2,362,139 |
| 12 May 2022 | CNY | 11.11 | 11.45 | 10.8 | 11.18 | 11.18 | +0.16 (+1.45%) | 1,228,144 |
| 11 May 2022 | CNY | 11.36 | 11.8 | 11 | 11.02 | 11.02 | -0.55 (-4.75%) | 2,173,977 |
| 10 May 2022 | CNY | 11.07 | 11.98 | 11.01 | 11.57 | 11.57 | +0.42 (+3.77%) | 3,163,044 |
| 9 May 2022 | CNY | 11.03 | 11.24 | 10.73 | 11.15 | 11.15 | +0.12 (+1.09%) | 1,071,300 |
| 6 May 2022 | CNY | 10.95 | 11.04 | 10.74 | 11.03 | 11.03 | -0.05 (-0.45%) | 879,739 |
| 5 May 2022 | CNY | 10.88 | 11.17 | 10.55 | 11.08 | 11.08 | +0.39 (+3.65%) | 1,139,300 |
| 29 Apr 2022 | CNY | 10.66 | 10.93 | 10.66 | 10.69 | 10.69 | +0.11 (+1.04%) | 936,800 |
| 28 Apr 2022 | CNY | 10.63 | 10.68 | 10.3 | 10.58 | 10.58 | +0.04 (+0.38%) | 1,312,434 |
| 27 Apr 2022 | CNY | 9.6 | 10.64 | 9.55 | 10.54 | 10.54 | +0.55 (+5.51%) | 2,081,789 |
| 26 Apr 2022 | CNY | 10.43 | 10.48 | 9.9 | 9.99 | 9.99 | -0.44 (-4.22%) | 1,278,476 |
| 25 Apr 2022 | CNY | 11.55 | 11.55 | 10.4 | 10.43 | 10.43 | -1.12 (-9.70%) | 2,594,801 |
| 22 Apr 2022 | CNY | 11.48 | 11.58 | 11.05 | 11.55 | 11.55 | +0.31 (+2.76%) | 846,688 |
| 21 Apr 2022 | CNY | 11.95 | 12 | 11.2 | 11.24 | 11.24 | -0.52 (-4.42%) | 1,405,863 |
| 20 Apr 2022 | CNY | 11.98 | 11.99 | 11.72 | 11.76 | 11.76 | -0.03 (-0.25%) | 1,135,800 |
| 19 Apr 2022 | CNY | 11.65 | 12 | 11.65 | 11.79 | 11.79 | -0.05 (-0.42%) | 661,339 |
| 18 Apr 2022 | CNY | 11.51 | 11.94 | 11.44 | 11.84 | 11.84 | +0.32 (+2.78%) | 1,205,673 |
| 15 Apr 2022 | CNY | 11.88 | 11.92 | 11.38 | 11.52 | 11.52 | -0.41 (-3.44%) | 2,085,521 |
| 14 Apr 2022 | CNY | 12.19 | 12.32 | 11.9 | 11.93 | 11.93 | -0.26 (-2.13%) | 1,176,921 |
| 13 Apr 2022 | CNY | 12.18 | 12.35 | 11.86 | 12.19 | 12.19 | +0.14 (+1.16%) | 976,100 |
| 12 Apr 2022 | CNY | 12.07 | 12.34 | 11.95 | 12.05 | 12.05 | -0.15 (-1.23%) | 980,135 |
