| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13.11 | 13.11 | 12.68 | 12.8 | 12.8 | -0.31 (-2.36%) | 2,807,737 |
| 26 May 2022 | CNY | 12.72 | 13.47 | 12.2 | 13.11 | 13.11 | +0.38 (+2.99%) | 5,349,070 |
| 25 May 2022 | CNY | 12.23 | 12.8 | 12.08 | 12.73 | 12.73 | +4.341 (+51.75%) | 2,739,740 |
| 25 May 2022 |
|
|||||||
| 24 May 2022 | CNY | 12.7154 | 13.3462 | 12.3077 | 12.4154 | 12.4154 | -0.285 (-2.24%) | 5,480,099 |
| 23 May 2022 | CNY | 12.6923 | 12.7462 | 12.5154 | 12.7 | 12.7 | +0.015 (+0.12%) | 2,673,704 |
| 20 May 2022 | CNY | 12.9 | 13.0615 | 12.6231 | 12.6846 | 12.6846 | -0.208 (-1.61%) | 3,435,272 |
| 19 May 2022 | CNY | 12.6846 | 13.0462 | 12.5385 | 12.8923 | 12.8923 | +0.123 (+0.96%) | 2,962,702 |
| 18 May 2022 | CNY | 12.2539 | 12.9231 | 12.2539 | 12.7692 | 12.7692 | +0.292 (+2.34%) | 4,547,393 |
| 17 May 2022 | CNY | 12.2462 | 12.5 | 12.1385 | 12.4769 | 12.4769 | +0.223 (+1.82%) | 2,885,766 |
| 16 May 2022 | CNY | 12.3846 | 12.5385 | 12.0923 | 12.2539 | 12.2539 | +0.031 (+0.25%) | 3,296,410 |
| 13 May 2022 | CNY | 11.9308 | 12.2308 | 11.9154 | 12.2231 | 12.2231 | +0.169 (+1.40%) | 2,768,031 |
| 12 May 2022 | CNY | 11.8692 | 12.1692 | 11.8154 | 12.0539 | 12.0539 | -0.092 (-0.76%) | 3,541,281 |
| 11 May 2022 | CNY | 12.4385 | 12.6769 | 12.0385 | 12.1462 | 12.1462 | -0.038 (-0.32%) | 5,921,015 |
| 10 May 2022 | CNY | 11.6846 | 12.2692 | 11.4615 | 12.1846 | 12.1846 | +0.438 (+3.73%) | 4,320,189 |
| 9 May 2022 | CNY | 11.5385 | 11.9231 | 11.5077 | 11.7462 | 11.7462 | +0.1 (+0.86%) | 2,480,676 |
| 6 May 2022 | CNY | 11.5846 | 11.8077 | 11.5846 | 11.6462 | 11.6462 | -0.423 (-3.50%) | 3,337,729 |
| 5 May 2022 | CNY | 11.7077 | 12.3385 | 11.6923 | 12.0692 | 12.0692 | +0.446 (+3.84%) | 4,793,648 |
| 29 Apr 2022 | CNY | 11.0769 | 11.6539 | 10.8923 | 11.6231 | 11.6231 | +0.7 (+6.41%) | 4,443,556 |
| 28 Apr 2022 | CNY | 11.2769 | 11.2769 | 10.5846 | 10.9231 | 10.9231 | -0.538 (-4.70%) | 5,091,162 |
| 27 Apr 2022 | CNY | 11.3154 | 11.6769 | 10.5462 | 11.4615 | 11.4615 | -0.069 (-0.60%) | 6,469,823 |
| 26 Apr 2022 | CNY | 11.2077 | 11.7 | 11.2077 | 11.5308 | 11.5308 | +0.208 (+1.83%) | 6,523,584 |
| 25 Apr 2022 | CNY | 11.8462 | 11.8462 | 11.2385 | 11.3231 | 11.3231 | -0.561 (-4.72%) | 5,723,810 |
| 22 Apr 2022 | CNY | 11.7539 | 12.0539 | 11.5385 | 11.8846 | 11.8846 | +0.046 (+0.39%) | 5,883,341 |
| 21 Apr 2022 | CNY | 11.3615 | 12.1154 | 11.3 | 11.8385 | 11.8385 | +0.331 (+2.87%) | 11,862,565 |
| 20 Apr 2022 | CNY | 11.3231 | 12.3462 | 11.2692 | 11.5077 | 11.5077 | -0.061 (-0.53%) | 12,174,756 |
| 19 Apr 2022 | CNY | 11.1462 | 11.8539 | 10.9923 | 11.5692 | 11.5692 | +0.792 (+7.35%) | 11,196,636 |
| 18 Apr 2022 | CNY | 10.3 | 10.8077 | 10.0385 | 10.7769 | 10.7769 | +0.477 (+4.63%) | 2,664,194 |
| 15 Apr 2022 | CNY | 10.1769 | 10.4154 | 9.9615 | 10.3 | 10.3 | +0.123 (+1.21%) | 2,192,570 |
| 14 Apr 2022 | CNY | 10.2923 | 10.4462 | 10.1615 | 10.1769 | 10.1769 | -0.115 (-1.12%) | 2,436,224 |
| 13 Apr 2022 | CNY | 10.6154 | 10.7308 | 10.2308 | 10.2923 | 10.2923 | -0.323 (-3.04%) | 2,830,313 |
