| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.64 | 13.81 | 13.59 | 13.76 | 13.76 | +0.04 (+0.29%) | 1,383,820 |
| 27 May 2022 | CNY | 13.81 | 13.89 | 13.55 | 13.72 | 13.72 | -0.03 (-0.22%) | 1,333,170 |
| 26 May 2022 | CNY | 13.7 | 13.83 | 13.42 | 13.75 | 13.75 | +0.09 (+0.66%) | 1,795,952 |
| 25 May 2022 | CNY | 13.39 | 13.66 | 13.36 | 13.66 | 13.66 | +0.3 (+2.25%) | 1,607,210 |
| 24 May 2022 | CNY | 14.07 | 14.08 | 13.3 | 13.36 | 13.36 | -0.6 (-4.30%) | 2,343,600 |
| 23 May 2022 | CNY | 13.83 | 14.08 | 13.77 | 13.96 | 13.96 | +0.21 (+1.53%) | 1,927,893 |
| 20 May 2022 | CNY | 13.68 | 13.85 | 13.55 | 13.75 | 13.75 | +0.22 (+1.63%) | 2,215,296 |
| 19 May 2022 | CNY | 13.1 | 13.59 | 13.05 | 13.53 | 13.53 | +0.18 (+1.35%) | 2,742,350 |
| 18 May 2022 | CNY | 13.26 | 13.58 | 13.1 | 13.35 | 13.35 | -0.18 (-1.33%) | 2,983,940 |
| 17 May 2022 | CNY | 13.67 | 13.67 | 13.45 | 13.53 | 13.53 | -0.16 (-1.17%) | 1,417,736 |
| 16 May 2022 | CNY | 13.86 | 13.95 | 13.55 | 13.69 | 13.69 | -0.04 (-0.29%) | 1,627,810 |
| 13 May 2022 | CNY | 13.7 | 13.85 | 13.63 | 13.73 | 13.73 | +0.08 (+0.59%) | 1,643,630 |
| 12 May 2022 | CNY | 13.5 | 13.76 | 13.47 | 13.65 | 13.65 | +0.05 (+0.37%) | 1,853,430 |
| 11 May 2022 | CNY | 13.72 | 13.92 | 13.58 | 13.6 | 13.6 | -0.12 (-0.87%) | 2,622,388 |
| 10 May 2022 | CNY | 13.53 | 13.81 | 13.35 | 13.72 | 13.72 | +0.01 (+0.07%) | 1,628,290 |
| 9 May 2022 | CNY | 13.56 | 13.89 | 13.4 | 13.71 | 13.71 | +0.26 (+1.93%) | 2,037,551 |
| 6 May 2022 | CNY | 13.33 | 13.62 | 13.1 | 13.45 | 13.45 | -0.25 (-1.82%) | 1,610,610 |
| 5 May 2022 | CNY | 13.87 | 13.88 | 13.47 | 13.7 | 13.7 | -0.17 (-1.23%) | 3,024,425 |
| 29 Apr 2022 | CNY | 13.54 | 14.1 | 13.35 | 13.87 | 13.87 | -0.96 (-6.47%) | 5,515,549 |
| 28 Apr 2022 | CNY | 14.75 | 14.98 | 14.45 | 14.83 | 14.83 | +0.09 (+0.61%) | 952,215 |
| 27 Apr 2022 | CNY | 14.44 | 14.77 | 14.15 | 14.74 | 14.74 | +0.3 (+2.08%) | 918,948 |
| 26 Apr 2022 | CNY | 15.08 | 15.08 | 14.41 | 14.44 | 14.44 | -0.4 (-2.70%) | 856,850 |
| 25 Apr 2022 | CNY | 15.89 | 15.9 | 14.76 | 14.84 | 14.84 | -1.04 (-6.55%) | 1,282,165 |
| 22 Apr 2022 | CNY | 16.16 | 16.3 | 15.7 | 15.88 | 15.88 | -0.28 (-1.73%) | 1,070,700 |
| 21 Apr 2022 | CNY | 16.73 | 16.81 | 16.13 | 16.16 | 16.16 | -0.57 (-3.41%) | 1,039,400 |
| 20 Apr 2022 | CNY | 16.82 | 16.97 | 16.55 | 16.73 | 16.73 | -0.13 (-0.77%) | 863,700 |
| 19 Apr 2022 | CNY | 16.89 | 16.94 | 16.65 | 16.86 | 16.86 | +0.02 (+0.12%) | 784,900 |
| 18 Apr 2022 | CNY | 16.8 | 16.87 | 16.4 | 16.84 | 16.84 | +0.18 (+1.08%) | 530,200 |
| 15 Apr 2022 | CNY | 16.85 | 16.88 | 16.56 | 16.66 | 16.66 | -0.22 (-1.30%) | 720,600 |
| 14 Apr 2022 | CNY | 16.99 | 17.09 | 16.83 | 16.88 | 16.88 | -0.05 (-0.30%) | 1,045,030 |
