| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 14.61 | 14.87 | 14.56 | 14.77 | 14.77 | +0.21 (+1.44%) | 1,960,470 |
| 27 May 2022 | CNY | 14.79 | 14.79 | 14.48 | 14.56 | 14.56 | -0.09 (-0.61%) | 2,014,492 |
| 26 May 2022 | CNY | 14.64 | 14.76 | 14.42 | 14.65 | 14.65 | +0.05 (+0.34%) | 2,078,247 |
| 25 May 2022 | CNY | 14.72 | 14.82 | 14.51 | 14.6 | 14.6 | 0.0 (0.0%) | 1,904,959 |
| 24 May 2022 | CNY | 15.01 | 15.03 | 14.6 | 14.6 | 14.6 | -0.41 (-2.73%) | 4,327,307 |
| 23 May 2022 | CNY | 14.76 | 15.06 | 14.42 | 15.01 | 15.01 | +0.25 (+1.69%) | 4,690,289 |
| 20 May 2022 | CNY | 14.75 | 14.97 | 14.66 | 14.76 | 14.76 | +0.08 (+0.54%) | 4,284,673 |
| 19 May 2022 | CNY | 14.2 | 14.72 | 14.07 | 14.68 | 14.68 | +0.29 (+2.02%) | 3,144,913 |
| 18 May 2022 | CNY | 14.48 | 14.6 | 14.35 | 14.39 | 14.39 | -0.14 (-0.96%) | 2,475,390 |
| 17 May 2022 | CNY | 14.65 | 14.67 | 14.46 | 14.53 | 14.53 | -0.11 (-0.75%) | 3,462,848 |
| 16 May 2022 | CNY | 14.72 | 14.87 | 14.59 | 14.64 | 14.64 | +0.05 (+0.34%) | 4,052,815 |
| 13 May 2022 | CNY | 14.81 | 14.95 | 14.52 | 14.59 | 14.59 | -0.14 (-0.95%) | 5,078,757 |
| 12 May 2022 | CNY | 14.72 | 14.9 | 14.64 | 14.73 | 14.73 | +0.02 (+0.14%) | 2,223,514 |
| 11 May 2022 | CNY | 14.76 | 14.97 | 14.64 | 14.71 | 14.71 | -0.05 (-0.34%) | 3,950,143 |
| 10 May 2022 | CNY | 14.11 | 14.84 | 14.03 | 14.76 | 14.76 | +0.38 (+2.64%) | 5,257,816 |
| 9 May 2022 | CNY | 14.5 | 14.81 | 14.3 | 14.38 | 14.38 | -0.1 (-0.69%) | 4,325,678 |
| 6 May 2022 | CNY | 14.53 | 14.59 | 14.38 | 14.48 | 14.48 | -0.27 (-1.83%) | 1,951,705 |
| 5 May 2022 | CNY | 14.3 | 14.88 | 14.21 | 14.75 | 14.75 | +0.37 (+2.57%) | 5,133,285 |
| 29 Apr 2022 | CNY | 13.99 | 14.48 | 13.81 | 14.38 | 14.38 | +0.37 (+2.64%) | 6,470,604 |
| 28 Apr 2022 | CNY | 13.82 | 14.15 | 13.64 | 14.01 | 14.01 | +0.48 (+3.55%) | 6,344,644 |
| 27 Apr 2022 | CNY | 12.85 | 13.64 | 12.69 | 13.53 | 13.53 | +0.56 (+4.32%) | 5,005,535 |
| 26 Apr 2022 | CNY | 12.88 | 13.41 | 12.66 | 12.97 | 12.97 | +0.12 (+0.93%) | 6,192,272 |
| 25 Apr 2022 | CNY | 13.94 | 14 | 12.82 | 12.85 | 12.85 | -1.39 (-9.76%) | 9,575,565 |
| 22 Apr 2022 | CNY | 13.99 | 14.36 | 13.85 | 14.24 | 14.24 | +0.25 (+1.79%) | 5,354,070 |
| 21 Apr 2022 | CNY | 14.24 | 14.35 | 13.85 | 13.99 | 13.99 | -0.27 (-1.89%) | 4,909,326 |
| 20 Apr 2022 | CNY | 14.4 | 14.51 | 14.05 | 14.26 | 14.26 | -0.16 (-1.11%) | 6,057,449 |
| 19 Apr 2022 | CNY | 14.64 | 14.8 | 14.37 | 14.42 | 14.42 | -0.3 (-2.04%) | 6,248,010 |
| 18 Apr 2022 | CNY | 14.64 | 14.82 | 14.35 | 14.72 | 14.72 | -0.05 (-0.34%) | 7,254,416 |
| 15 Apr 2022 | CNY | 14.98 | 15.08 | 14.53 | 14.77 | 14.77 | -0.17 (-1.14%) | 4,859,850 |
| 14 Apr 2022 | CNY | 15 | 15.13 | 14.88 | 14.94 | 14.94 | -0.05 (-0.33%) | 3,571,538 |
