| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 12.99 | 12.99 | 12.71 | 12.85 | 12.85 | +0.03 (+0.23%) | 1,103,865 |
| 26 May 2022 | CNY | 12.89 | 13.13 | 12.67 | 12.82 | 12.82 | +0.17 (+1.34%) | 1,734,365 |
| 25 May 2022 | CNY | 12.29 | 12.73 | 12.25 | 12.65 | 12.65 | +0.11 (+0.88%) | 1,362,000 |
| 24 May 2022 | CNY | 13.7 | 13.72 | 12.52 | 12.54 | 12.54 | -0.84 (-6.28%) | 3,104,000 |
| 23 May 2022 | CNY | 13.52 | 13.55 | 13.25 | 13.38 | 13.38 | -0.1 (-0.74%) | 1,270,500 |
| 20 May 2022 | CNY | 13.72 | 13.73 | 13.36 | 13.48 | 13.48 | -0.24 (-1.75%) | 1,870,600 |
| 19 May 2022 | CNY | 13.36 | 13.75 | 13.18 | 13.72 | 13.72 | +0.25 (+1.86%) | 2,604,700 |
| 18 May 2022 | CNY | 13.33 | 13.78 | 13.32 | 13.47 | 13.47 | +0.08 (+0.60%) | 2,403,510 |
| 17 May 2022 | CNY | 13.82 | 13.86 | 13.28 | 13.39 | 13.39 | -0.54 (-3.88%) | 2,902,362 |
| 16 May 2022 | CNY | 13.82 | 14 | 13.55 | 13.93 | 13.93 | +0.04 (+0.29%) | 3,840,002 |
| 13 May 2022 | CNY | 14.44 | 14.44 | 13.7 | 13.89 | 13.89 | -0.55 (-3.81%) | 5,450,686 |
| 12 May 2022 | CNY | 13.48 | 15.09 | 13.48 | 14.44 | 14.44 | +0.6 (+4.34%) | 8,099,344 |
| 11 May 2022 | CNY | 14.97 | 15.64 | 13.76 | 13.84 | 13.84 | -0.38 (-2.67%) | 10,970,491 |
| 10 May 2022 | CNY | 13.32 | 14.22 | 13.02 | 14.22 | 14.22 | +1.29 (+9.98%) | 6,452,744 |
| 9 May 2022 | CNY | 11.9 | 12.93 | 11.88 | 12.93 | 12.93 | +1.18 (+10.04%) | 1,022,410 |
| 6 May 2022 | CNY | 11.76 | 11.84 | 11.5 | 11.75 | 11.75 | -0.13 (-1.09%) | 687,000 |
| 5 May 2022 | CNY | 11.72 | 12 | 11.63 | 11.88 | 11.88 | +0.19 (+1.63%) | 1,042,200 |
| 29 Apr 2022 | CNY | 11.16 | 11.78 | 11.14 | 11.69 | 11.69 | +0.52 (+4.66%) | 1,469,049 |
| 28 Apr 2022 | CNY | 11.3 | 11.52 | 10.91 | 11.17 | 11.17 | -0.28 (-2.45%) | 1,109,900 |
| 27 Apr 2022 | CNY | 11.1 | 11.53 | 11.05 | 11.45 | 11.45 | +0.31 (+2.78%) | 1,301,432 |
| 26 Apr 2022 | CNY | 11.57 | 11.66 | 11.02 | 11.14 | 11.14 | -0.46 (-3.97%) | 767,500 |
| 25 Apr 2022 | CNY | 12.49 | 12.49 | 11.34 | 11.6 | 11.6 | -0.91 (-7.27%) | 1,349,710 |
| 22 Apr 2022 | CNY | 12.7 | 12.7 | 12.42 | 12.51 | 12.51 | -0.29 (-2.27%) | 693,315 |
| 21 Apr 2022 | CNY | 13.13 | 13.13 | 12.52 | 12.8 | 12.8 | -0.39 (-2.96%) | 1,273,300 |
| 20 Apr 2022 | CNY | 13.15 | 13.23 | 13.03 | 13.19 | 13.19 | +0.04 (+0.30%) | 680,175 |
| 19 Apr 2022 | CNY | 13.12 | 13.26 | 13.08 | 13.15 | 13.15 | +0.03 (+0.23%) | 464,320 |
| 18 Apr 2022 | CNY | 13.15 | 13.25 | 12.94 | 13.12 | 13.12 | -0.1 (-0.76%) | 610,400 |
| 15 Apr 2022 | CNY | 13.48 | 13.5 | 13.14 | 13.22 | 13.22 | -0.26 (-1.93%) | 1,087,200 |
| 14 Apr 2022 | CNY | 13.41 | 13.53 | 13.38 | 13.48 | 13.48 | +0.07 (+0.52%) | 923,200 |
| 13 Apr 2022 | CNY | 13.85 | 13.85 | 13.38 | 13.41 | 13.41 | -0.53 (-3.80%) | 1,735,400 |
