| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 13.4 | 13.6 | 13.29 | 13.53 | 13.53 | +0.02 (+0.15%) | 668,327 |
| 24 May 2022 | CNY | 14.16 | 14.26 | 13.33 | 13.51 | 13.51 | -0.65 (-4.59%) | 2,124,559 |
| 23 May 2022 | CNY | 14.28 | 14.28 | 14 | 14.16 | 14.16 | -0.05 (-0.35%) | 1,252,943 |
| 20 May 2022 | CNY | 14.08 | 14.59 | 14.04 | 14.21 | 14.21 | -5.72 (-28.70%) | 1,330,100 |
| 20 May 2022 |
|
|||||||
| 19 May 2022 | CNY | 13.9643 | 14.3929 | 13.8786 | 14.2357 | 14.2357 | +0.029 (+0.20%) | 1,751,846 |
| 18 May 2022 | CNY | 13.8643 | 14.6857 | 13.8643 | 14.2071 | 14.2071 | +0.236 (+1.69%) | 1,753,360 |
| 17 May 2022 | CNY | 14.0857 | 14.2214 | 13.8571 | 13.9714 | 13.9714 | -0.193 (-1.36%) | 1,107,400 |
| 16 May 2022 | CNY | 14.2786 | 14.3857 | 13.9857 | 14.1643 | 14.1643 | 0.0 (0.0%) | 1,059,100 |
| 13 May 2022 | CNY | 14.0929 | 14.3429 | 14.05 | 14.1643 | 14.1643 | +0.1 (+0.71%) | 809,397 |
| 12 May 2022 | CNY | 13.6714 | 14.1071 | 13.6714 | 14.0643 | 14.0643 | +0.2 (+1.44%) | 792,050 |
| 11 May 2022 | CNY | 14.1429 | 14.2214 | 13.8643 | 13.8643 | 13.8643 | -0.264 (-1.87%) | 1,303,960 |
| 10 May 2022 | CNY | 13.8571 | 14.1857 | 13.7714 | 14.1286 | 14.1286 | +0.05 (+0.36%) | 1,142,400 |
| 9 May 2022 | CNY | 13.6429 | 14.1643 | 13.5071 | 14.0786 | 14.0786 | +0.493 (+3.63%) | 1,521,310 |
| 6 May 2022 | CNY | 13.3786 | 13.7714 | 13.1714 | 13.5857 | 13.5857 | +0.086 (+0.63%) | 1,214,626 |
| 5 May 2022 | CNY | 13.1929 | 13.6857 | 13.0143 | 13.5 | 13.5 | +0.307 (+2.33%) | 1,371,428 |
| 29 Apr 2022 | CNY | 12.8429 | 13.2571 | 12.8429 | 13.1929 | 13.1929 | +0.336 (+2.61%) | 1,290,188 |
| 28 Apr 2022 | CNY | 12.9 | 12.9571 | 12.65 | 12.8571 | 12.8571 | -0.064 (-0.50%) | 1,155,980 |
| 27 Apr 2022 | CNY | 12.2857 | 12.9714 | 12.2071 | 12.9214 | 12.9214 | +0.321 (+2.55%) | 1,593,277 |
| 26 Apr 2022 | CNY | 13.2071 | 13.2286 | 12.5143 | 12.6 | 12.6 | -0.521 (-3.97%) | 1,337,700 |
| 25 Apr 2022 | CNY | 13.8714 | 14.0643 | 13.0786 | 13.1214 | 13.1214 | -1.007 (-7.13%) | 2,290,768 |
| 22 Apr 2022 | CNY | 13.7929 | 14.25 | 13.5929 | 14.1286 | 14.1286 | +0.336 (+2.43%) | 1,361,220 |
| 21 Apr 2022 | CNY | 14.4429 | 14.5071 | 13.7286 | 13.7929 | 13.7929 | -0.65 (-4.50%) | 1,419,600 |
| 20 Apr 2022 | CNY | 14.3929 | 14.6 | 14.3 | 14.4429 | 14.4429 | +0.021 (+0.15%) | 917,350 |
| 19 Apr 2022 | CNY | 14.2714 | 14.4857 | 14.15 | 14.4214 | 14.4214 | +0.129 (+0.90%) | 778,478 |
| 18 Apr 2022 | CNY | 14.1357 | 14.4214 | 13.8929 | 14.2929 | 14.2929 | +0.093 (+0.65%) | 859,600 |
| 15 Apr 2022 | CNY | 14.5714 | 14.65 | 14.1357 | 14.2 | 14.2 | -0.486 (-3.31%) | 1,720,320 |
| 14 Apr 2022 | CNY | 14.5143 | 14.9857 | 14.45 | 14.6857 | 14.6857 | +0.179 (+1.23%) | 1,572,908 |
| 13 Apr 2022 | CNY | 14.6143 | 14.7643 | 14.3714 | 14.5071 | 14.5071 | -0.136 (-0.93%) | 1,568,560 |
| 12 Apr 2022 | CNY | 14.5071 | 14.7 | 14.2786 | 14.6429 | 14.6429 | +0.136 (+0.94%) | 1,669,428 |
| 11 Apr 2022 | CNY | 14.7 | 15.0857 | 14.2786 | 14.5071 | 14.5071 | -0.421 (-2.82%) | 2,636,410 |
