| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 12.97 | 13.18 | 12.51 | 13.1 | 13.1 | +0.57 (+4.55%) | 5,413,242 |
| 27 May 2022 | CNY | 12.29 | 12.75 | 12.21 | 12.53 | 12.53 | +0.36 (+2.96%) | 4,216,861 |
| 26 May 2022 | CNY | 11.96 | 12.34 | 11.8 | 12.17 | 12.17 | +0.21 (+1.76%) | 1,963,800 |
| 25 May 2022 | CNY | 11.57 | 12.02 | 11.57 | 11.96 | 11.96 | +0.26 (+2.22%) | 1,774,406 |
| 24 May 2022 | CNY | 12.25 | 12.38 | 11.69 | 11.7 | 11.7 | -0.55 (-4.49%) | 2,434,207 |
| 23 May 2022 | CNY | 12.12 | 12.32 | 11.94 | 12.25 | 12.25 | +0.3 (+2.51%) | 2,256,480 |
| 20 May 2022 | CNY | 11.8 | 12 | 11.79 | 11.95 | 11.95 | +0.14 (+1.19%) | 1,696,930 |
| 19 May 2022 | CNY | 11.59 | 11.82 | 11.55 | 11.81 | 11.81 | +0.03 (+0.25%) | 1,431,632 |
| 18 May 2022 | CNY | 11.62 | 11.94 | 11.57 | 11.78 | 11.78 | +0.1 (+0.86%) | 1,926,393 |
| 17 May 2022 | CNY | 11.78 | 11.78 | 11.51 | 11.68 | 11.68 | +0.03 (+0.26%) | 1,083,575 |
| 16 May 2022 | CNY | 11.74 | 11.81 | 11.59 | 11.65 | 11.65 | -0.01 (-0.09%) | 1,317,300 |
| 13 May 2022 | CNY | 11.65 | 11.71 | 11.53 | 11.66 | 11.66 | +0.06 (+0.52%) | 1,273,630 |
| 12 May 2022 | CNY | 11.46 | 11.68 | 11.35 | 11.6 | 11.6 | +0.06 (+0.52%) | 1,453,500 |
| 11 May 2022 | CNY | 11.58 | 11.8 | 11.54 | 11.54 | 11.54 | -0.06 (-0.52%) | 2,753,797 |
| 10 May 2022 | CNY | 11.4 | 11.65 | 11.15 | 11.6 | 11.6 | +0.17 (+1.49%) | 1,946,449 |
| 9 May 2022 | CNY | 11.25 | 11.55 | 11.25 | 11.43 | 11.43 | +0.15 (+1.33%) | 1,867,449 |
| 6 May 2022 | CNY | 11.08 | 11.32 | 11.04 | 11.28 | 11.28 | -0.12 (-1.05%) | 1,477,800 |
| 5 May 2022 | CNY | 11.27 | 11.58 | 11.2 | 11.4 | 11.4 | +0.13 (+1.15%) | 2,549,760 |
| 29 Apr 2022 | CNY | 11 | 11.35 | 10.84 | 11.27 | 11.27 | +0.49 (+4.55%) | 2,656,828 |
| 28 Apr 2022 | CNY | 11.02 | 11.04 | 10.66 | 10.78 | 10.78 | -0.29 (-2.62%) | 2,617,208 |
| 27 Apr 2022 | CNY | 10.66 | 11.11 | 10.35 | 11.07 | 11.07 | +0.32 (+2.98%) | 3,024,100 |
| 26 Apr 2022 | CNY | 11.45 | 11.55 | 10.73 | 10.75 | 10.75 | -0.89 (-7.65%) | 3,396,929 |
| 25 Apr 2022 | CNY | 12.79 | 12.8 | 11.64 | 11.64 | 11.64 | -1.29 (-9.98%) | 5,203,379 |
| 22 Apr 2022 | CNY | 13.02 | 13.09 | 12.71 | 12.93 | 12.93 | -0.24 (-1.82%) | 1,688,991 |
| 21 Apr 2022 | CNY | 13.8 | 13.85 | 13 | 13.17 | 13.17 | -0.76 (-5.46%) | 2,923,381 |
| 20 Apr 2022 | CNY | 13.98 | 14.34 | 13.8 | 13.93 | 13.93 | -0.24 (-1.69%) | 3,872,675 |
| 19 Apr 2022 | CNY | 13.28 | 14.7 | 13.2 | 14.17 | 14.17 | +0.81 (+6.06%) | 5,473,936 |
| 18 Apr 2022 | CNY | 13.76 | 13.77 | 13.35 | 13.36 | 13.36 | -0.14 (-1.04%) | 2,260,271 |
| 15 Apr 2022 | CNY | 13.47 | 13.65 | 13.44 | 13.5 | 13.5 | -0.05 (-0.37%) | 1,893,872 |
| 14 Apr 2022 | CNY | 13.35 | 13.73 | 13.09 | 13.55 | 13.55 | +0.46 (+3.51%) | 3,040,998 |
