| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 13.58 | 13.83 | 13.57 | 13.75 | 13.75 | +0.16 (+1.18%) | 1,625,444 |
| 19 May 2022 | CNY | 13.26 | 13.62 | 13.26 | 13.59 | 13.59 | +0.08 (+0.59%) | 971,647 |
| 18 May 2022 | CNY | 13.38 | 13.66 | 13.32 | 13.51 | 13.51 | +0.16 (+1.20%) | 1,486,776 |
| 17 May 2022 | CNY | 13.6 | 13.6 | 13 | 13.35 | 13.35 | +0.01 (+0.07%) | 1,175,533 |
| 16 May 2022 | CNY | 13.47 | 13.59 | 13.21 | 13.34 | 13.34 | -0.01 (-0.07%) | 1,132,396 |
| 13 May 2022 | CNY | 13.65 | 13.65 | 13.3 | 13.35 | 13.35 | -0.17 (-1.26%) | 1,523,379 |
| 12 May 2022 | CNY | 13.25 | 13.65 | 13.25 | 13.52 | 13.52 | +0.12 (+0.90%) | 1,212,618 |
| 11 May 2022 | CNY | 13.26 | 13.71 | 13.21 | 13.4 | 13.4 | +0.17 (+1.28%) | 2,349,498 |
| 10 May 2022 | CNY | 12.92 | 13.34 | 12.82 | 13.23 | 13.23 | +0.17 (+1.30%) | 1,330,307 |
| 9 May 2022 | CNY | 12.88 | 13.14 | 12.82 | 13.06 | 13.06 | +0.25 (+1.95%) | 1,122,511 |
| 6 May 2022 | CNY | 12.7 | 12.94 | 12.61 | 12.81 | 12.81 | -0.25 (-1.91%) | 1,177,441 |
| 5 May 2022 | CNY | 13.13 | 13.22 | 12.92 | 13.06 | 13.06 | 0.0 (0.0%) | 1,690,279 |
| 29 Apr 2022 | CNY | 12.48 | 13.09 | 12.33 | 13.06 | 13.06 | +0.5 (+3.98%) | 2,688,910 |
| 28 Apr 2022 | CNY | 12.77 | 12.85 | 12.33 | 12.56 | 12.56 | -0.2 (-1.57%) | 1,672,102 |
| 27 Apr 2022 | CNY | 12.2 | 12.85 | 11.85 | 12.76 | 12.76 | +0.74 (+6.16%) | 2,055,430 |
| 26 Apr 2022 | CNY | 12.54 | 12.84 | 12 | 12.02 | 12.02 | -0.52 (-4.15%) | 1,686,093 |
| 25 Apr 2022 | CNY | 13.75 | 13.8 | 12.5 | 12.54 | 12.54 | -1.36 (-9.78%) | 2,733,951 |
| 22 Apr 2022 | CNY | 13.99 | 14.18 | 13.72 | 13.9 | 13.9 | -0.15 (-1.07%) | 1,756,653 |
| 21 Apr 2022 | CNY | 14.89 | 15.2 | 14.05 | 14.05 | 14.05 | -0.57 (-3.90%) | 3,023,286 |
| 20 Apr 2022 | CNY | 14.9 | 14.99 | 14.58 | 14.62 | 14.62 | -0.21 (-1.42%) | 1,193,119 |
| 19 Apr 2022 | CNY | 14.67 | 14.9 | 14.61 | 14.83 | 14.83 | +0.14 (+0.95%) | 753,614 |
| 18 Apr 2022 | CNY | 14.85 | 14.85 | 14.35 | 14.69 | 14.69 | +0.08 (+0.55%) | 892,231 |
| 15 Apr 2022 | CNY | 14.76 | 14.9 | 14.52 | 14.61 | 14.61 | -0.22 (-1.48%) | 855,059 |
| 14 Apr 2022 | CNY | 15.08 | 15.2 | 14.77 | 14.83 | 14.83 | -0.22 (-1.46%) | 1,393,654 |
| 13 Apr 2022 | CNY | 15.08 | 15.35 | 15.01 | 15.05 | 15.05 | -0.13 (-0.86%) | 949,332 |
| 12 Apr 2022 | CNY | 14.62 | 15.25 | 14.5 | 15.18 | 15.18 | +0.58 (+3.97%) | 1,631,109 |
| 11 Apr 2022 | CNY | 15.29 | 15.31 | 14.51 | 14.6 | 14.6 | -0.66 (-4.33%) | 1,577,242 |
| 8 Apr 2022 | CNY | 15.58 | 15.69 | 15.15 | 15.26 | 15.26 | -0.28 (-1.80%) | 1,145,401 |
| 7 Apr 2022 | CNY | 15.71 | 15.85 | 15.51 | 15.54 | 15.54 | -0.3 (-1.89%) | 1,409,052 |
| 6 Apr 2022 | CNY | 15.66 | 15.99 | 15.57 | 15.84 | 15.84 | +0.19 (+1.21%) | 1,590,098 |
