| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 13.12 | 13.34 | 13.06 | 13.16 | 13.16 | -0.03 (-0.23%) | 3,090,991 |
| 24 May 2022 | CNY | 13.55 | 13.69 | 13.18 | 13.19 | 13.19 | -0.44 (-3.23%) | 2,975,768 |
| 23 May 2022 | CNY | 13.6 | 13.79 | 13.35 | 13.63 | 13.63 | +0.14 (+1.04%) | 2,689,138 |
| 20 May 2022 | CNY | 13.49 | 13.7 | 13.39 | 13.49 | 13.49 | 0.0 (0.0%) | 2,578,574 |
| 19 May 2022 | CNY | 13.44 | 13.59 | 13.31 | 13.49 | 13.49 | -0.14 (-1.03%) | 2,481,678 |
| 18 May 2022 | CNY | 13.65 | 14.05 | 13.62 | 13.63 | 13.63 | +0.02 (+0.15%) | 3,364,586 |
| 17 May 2022 | CNY | 13.75 | 13.83 | 13.56 | 13.61 | 13.61 | -0.22 (-1.59%) | 2,582,504 |
| 16 May 2022 | CNY | 14.02 | 14.05 | 13.64 | 13.83 | 13.83 | -0.19 (-1.36%) | 4,250,775 |
| 13 May 2022 | CNY | 13.96 | 14.36 | 13.76 | 14.02 | 14.02 | +0.26 (+1.89%) | 5,095,027 |
| 12 May 2022 | CNY | 13.23 | 13.9 | 13.23 | 13.76 | 13.76 | +0.36 (+2.69%) | 5,165,913 |
| 11 May 2022 | CNY | 13.93 | 13.99 | 13.31 | 13.4 | 13.4 | -0.43 (-3.11%) | 5,730,753 |
| 10 May 2022 | CNY | 13.53 | 13.92 | 13.53 | 13.83 | 13.83 | +0.14 (+1.02%) | 6,072,962 |
| 9 May 2022 | CNY | 13.21 | 13.83 | 13.2 | 13.69 | 13.69 | +0.31 (+2.32%) | 6,409,789 |
| 6 May 2022 | CNY | 12.5 | 13.7 | 12.45 | 13.38 | 13.38 | +0.69 (+5.44%) | 8,335,303 |
| 5 May 2022 | CNY | 12.25 | 12.69 | 12.07 | 12.69 | 12.69 | +0.52 (+4.27%) | 5,400,638 |
| 29 Apr 2022 | CNY | 11.43 | 12.25 | 11.43 | 12.17 | 12.17 | +0.78 (+6.85%) | 4,774,329 |
| 28 Apr 2022 | CNY | 11.69 | 11.89 | 11.24 | 11.39 | 11.39 | -0.3 (-2.57%) | 3,773,229 |
| 27 Apr 2022 | CNY | 11.5 | 11.79 | 11.11 | 11.69 | 11.69 | -0.03 (-0.26%) | 5,260,658 |
| 26 Apr 2022 | CNY | 11.67 | 12.33 | 11.67 | 11.72 | 11.72 | -0.17 (-1.43%) | 4,615,706 |
| 25 Apr 2022 | CNY | 12.51 | 12.74 | 11.85 | 11.89 | 11.89 | -0.88 (-6.89%) | 6,169,945 |
| 22 Apr 2022 | CNY | 13.05 | 13.13 | 12.58 | 12.77 | 12.77 | -0.36 (-2.74%) | 6,586,755 |
| 21 Apr 2022 | CNY | 13.66 | 13.71 | 12.88 | 13.13 | 13.13 | -0.56 (-4.09%) | 7,202,723 |
| 20 Apr 2022 | CNY | 13.87 | 14.18 | 13.56 | 13.69 | 13.69 | -0.21 (-1.51%) | 6,590,600 |
| 19 Apr 2022 | CNY | 13.65 | 13.96 | 13.52 | 13.9 | 13.9 | -0.13 (-0.93%) | 6,715,413 |
| 18 Apr 2022 | CNY | 13.7 | 14.28 | 13.23 | 14.03 | 14.03 | +0.48 (+3.54%) | 9,765,731 |
| 15 Apr 2022 | CNY | 13.55 | 14.08 | 13.36 | 13.55 | 13.55 | -0.09 (-0.66%) | 7,313,318 |
| 14 Apr 2022 | CNY | 13.58 | 13.87 | 13.28 | 13.64 | 13.64 | +0.01 (+0.07%) | 7,738,005 |
| 13 Apr 2022 | CNY | 14.1 | 14.48 | 13.63 | 13.63 | 13.63 | -0.52 (-3.67%) | 12,551,199 |
| 12 Apr 2022 | CNY | 13.2 | 14.5 | 13.04 | 14.15 | 14.15 | +0.83 (+6.23%) | 14,861,662 |
| 11 Apr 2022 | CNY | 12.69 | 13.55 | 12.69 | 13.32 | 13.32 | +0.71 (+5.63%) | 9,809,906 |
