| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 13.7714 | 13.8214 | 13.5 | 13.7 | 13.7 | +0.057 (+0.42%) | 6,135,907 |
| 19 May 2022 | CNY | 13.5643 | 13.6714 | 13.2286 | 13.6429 | 13.6429 | +0.086 (+0.63%) | 6,802,696 |
| 18 May 2022 | CNY | 13.7929 | 13.8643 | 13.5571 | 13.5571 | 13.5571 | -0.179 (-1.30%) | 5,814,342 |
| 17 May 2022 | CNY | 14 | 14.0143 | 13.6429 | 13.7357 | 13.7357 | -0.229 (-1.64%) | 7,000,224 |
| 16 May 2022 | CNY | 14.2857 | 14.2857 | 13.9 | 13.9643 | 13.9643 | -0.293 (-2.05%) | 7,806,941 |
| 13 May 2022 | CNY | 14.1429 | 14.5143 | 14 | 14.2571 | 14.2571 | +0.071 (+0.50%) | 8,374,878 |
| 12 May 2022 | CNY | 13.8929 | 14.4857 | 13.85 | 14.1857 | 14.1857 | +0.229 (+1.64%) | 12,471,170 |
| 11 May 2022 | CNY | 14.1857 | 14.6357 | 13.95 | 13.9571 | 13.9571 | -0.236 (-1.66%) | 14,526,444 |
| 10 May 2022 | CNY | 13.65 | 14.25 | 13.6071 | 14.1929 | 14.1929 | +0.279 (+2.00%) | 13,835,260 |
| 9 May 2022 | CNY | 13.8571 | 14.0286 | 13.6286 | 13.9143 | 13.9143 | +0.021 (+0.15%) | 12,344,535 |
| 6 May 2022 | CNY | 13.1071 | 14.1214 | 13.0357 | 13.8929 | 13.8929 | +0.543 (+4.07%) | 21,979,276 |
| 5 May 2022 | CNY | 12.7071 | 13.5143 | 12.5286 | 13.35 | 13.35 | +0.657 (+5.18%) | 17,891,297 |
| 29 Apr 2022 | CNY | 12.4143 | 12.8214 | 12.2286 | 12.6929 | 12.6929 | +0.293 (+2.36%) | 19,467,953 |
| 28 Apr 2022 | CNY | 12.1429 | 12.7571 | 11.9929 | 12.4 | 12.4 | +0.8 (+6.90%) | 27,980,563 |
| 27 Apr 2022 | CNY | 10.6071 | 11.6 | 10.5571 | 11.6 | 11.6 | +0.714 (+6.56%) | 8,989,582 |
| 26 Apr 2022 | CNY | 10.7143 | 11.25 | 10.6857 | 10.8857 | 10.8857 | -0.05 (-0.46%) | 7,964,782 |
| 25 Apr 2022 | CNY | 11.7429 | 11.7429 | 10.9143 | 10.9357 | 10.9357 | -0.929 (-7.83%) | 9,607,231 |
| 22 Apr 2022 | CNY | 12.1857 | 12.2571 | 11.7786 | 11.8643 | 11.8643 | -0.471 (-3.82%) | 9,566,454 |
| 21 Apr 2022 | CNY | 12.9286 | 13.0357 | 12.2143 | 12.3357 | 12.3357 | -0.586 (-4.53%) | 10,608,556 |
| 20 Apr 2022 | CNY | 13.1357 | 13.3214 | 12.8357 | 12.9214 | 12.9214 | -0.222 (-1.69%) | 7,459,984 |
| 19 Apr 2022 | CNY | 13.2857 | 13.3929 | 13 | 13.1429 | 13.1429 | -0.164 (-1.23%) | 6,650,879 |
| 18 Apr 2022 | CNY | 13.35 | 13.4286 | 12.8571 | 13.3071 | 13.3071 | -0.143 (-1.06%) | 6,844,833 |
| 15 Apr 2022 | CNY | 13.7571 | 13.9286 | 13.3857 | 13.45 | 13.45 | -0.514 (-3.68%) | 9,361,329 |
| 14 Apr 2022 | CNY | 13.3071 | 14.25 | 13.2214 | 13.9643 | 13.9643 | +0.714 (+5.39%) | 14,608,202 |
| 13 Apr 2022 | CNY | 13.75 | 13.7571 | 13.25 | 13.25 | 13.25 | -0.621 (-4.48%) | 10,615,735 |
| 12 Apr 2022 | CNY | 14.3714 | 14.3714 | 13.5857 | 13.8714 | 13.8714 | -0.222 (-1.57%) | 12,079,488 |
| 11 Apr 2022 | CNY | 14.35 | 14.9143 | 14.0786 | 14.0929 | 14.0929 | +0.286 (+2.07%) | 16,579,227 |
| 8 Apr 2022 | CNY | 13.8143 | 14.0643 | 13.7071 | 13.8071 | 13.8071 | -0.079 (-0.57%) | 10,166,720 |
| 7 Apr 2022 | CNY | 14.2857 | 14.3929 | 13.8571 | 13.8857 | 13.8857 | -0.593 (-4.10%) | 14,333,058 |
| 6 Apr 2022 | CNY | 14.3643 | 14.6214 | 14.2071 | 14.4786 | 14.4786 | +0.214 (+1.50%) | 15,037,090 |
