| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 14 | 14.3 | 13.99 | 14.12 | 14.12 | +0.18 (+1.29%) | 1,046,100 |
| 27 May 2022 | CNY | 14.11 | 14.23 | 13.86 | 13.94 | 13.94 | -0.14 (-0.99%) | 1,071,000 |
| 26 May 2022 | CNY | 14.28 | 14.41 | 13.85 | 14.08 | 14.08 | -0.15 (-1.05%) | 957,400 |
| 25 May 2022 | CNY | 14.43 | 14.49 | 14 | 14.23 | 14.23 | +0.25 (+1.79%) | 1,019,900 |
| 24 May 2022 | CNY | 14.4 | 14.66 | 13.98 | 13.98 | 13.98 | -0.43 (-2.98%) | 1,735,100 |
| 23 May 2022 | CNY | 14.13 | 14.47 | 14.02 | 14.41 | 14.41 | +0.19 (+1.34%) | 1,230,611 |
| 20 May 2022 | CNY | 14.34 | 14.45 | 14.08 | 14.22 | 14.22 | +0.01 (+0.07%) | 1,671,000 |
| 19 May 2022 | CNY | 13.98 | 14.32 | 13.97 | 14.21 | 14.21 | -0.03 (-0.21%) | 2,660,046 |
| 18 May 2022 | CNY | 13.54 | 14.44 | 13.53 | 14.24 | 14.24 | +0.69 (+5.09%) | 3,082,100 |
| 17 May 2022 | CNY | 13.38 | 13.73 | 13.13 | 13.55 | 13.55 | +0.17 (+1.27%) | 1,099,600 |
| 16 May 2022 | CNY | 13.44 | 13.65 | 13.23 | 13.38 | 13.38 | -0.06 (-0.45%) | 1,111,200 |
| 13 May 2022 | CNY | 13.04 | 13.49 | 12.9 | 13.44 | 13.44 | +0.4 (+3.07%) | 1,422,100 |
| 12 May 2022 | CNY | 12.78 | 13.16 | 12.75 | 13.04 | 13.04 | +0.19 (+1.48%) | 1,414,800 |
| 11 May 2022 | CNY | 13.46 | 13.52 | 12.8 | 12.85 | 12.85 | -0.41 (-3.09%) | 1,647,500 |
| 10 May 2022 | CNY | 13.02 | 13.47 | 12.81 | 13.26 | 13.26 | +0.24 (+1.84%) | 1,847,521 |
| 9 May 2022 | CNY | 12.2 | 13.16 | 12.1 | 13.02 | 13.02 | +0.78 (+6.37%) | 2,319,321 |
| 6 May 2022 | CNY | 11.67 | 12.54 | 11.66 | 12.24 | 12.24 | +0.16 (+1.32%) | 1,866,700 |
| 5 May 2022 | CNY | 11.27 | 12.18 | 11.25 | 12.08 | 12.08 | +0.91 (+8.15%) | 1,554,500 |
| 29 Apr 2022 | CNY | 10.63 | 11.25 | 10.63 | 11.17 | 11.17 | +0.59 (+5.58%) | 971,600 |
| 28 Apr 2022 | CNY | 10.9 | 10.9 | 10.41 | 10.58 | 10.58 | -0.34 (-3.11%) | 648,000 |
| 27 Apr 2022 | CNY | 10.68 | 10.99 | 10.25 | 10.92 | 10.92 | +0.16 (+1.49%) | 894,300 |
| 26 Apr 2022 | CNY | 11.11 | 11.32 | 10.66 | 10.76 | 10.76 | -0.34 (-3.06%) | 1,010,610 |
| 25 Apr 2022 | CNY | 12.15 | 12.15 | 11.06 | 11.1 | 11.1 | -1.13 (-9.24%) | 1,422,700 |
| 22 Apr 2022 | CNY | 12.44 | 12.51 | 12.15 | 12.23 | 12.23 | -0.28 (-2.24%) | 704,800 |
| 21 Apr 2022 | CNY | 12.91 | 13.05 | 12.49 | 12.51 | 12.51 | -0.42 (-3.25%) | 842,800 |
| 20 Apr 2022 | CNY | 12.82 | 13.18 | 12.7 | 12.93 | 12.93 | +0.1 (+0.78%) | 1,053,800 |
| 19 Apr 2022 | CNY | 12.82 | 12.95 | 12.73 | 12.83 | 12.83 | +0.01 (+0.08%) | 476,500 |
| 18 Apr 2022 | CNY | 12.45 | 12.86 | 12.28 | 12.82 | 12.82 | +0.39 (+3.14%) | 896,900 |
| 15 Apr 2022 | CNY | 12.62 | 12.63 | 12.37 | 12.43 | 12.43 | -0.23 (-1.82%) | 648,100 |
| 14 Apr 2022 | CNY | 12.61 | 12.78 | 12.6 | 12.66 | 12.66 | +0.03 (+0.24%) | 599,500 |
