| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.08 | 13.21 | 12.94 | 13.18 | 13.18 | +0.12 (+0.92%) | 2,475,830 |
| 27 May 2022 | CNY | 13.43 | 13.47 | 12.96 | 13.06 | 13.06 | -0.14 (-1.06%) | 3,172,830 |
| 26 May 2022 | CNY | 13.24 | 13.36 | 12.81 | 13.2 | 13.2 | +0.05 (+0.38%) | 3,068,024 |
| 25 May 2022 | CNY | 13.19 | 13.29 | 13.03 | 13.15 | 13.15 | +0.05 (+0.38%) | 3,425,235 |
| 24 May 2022 | CNY | 14 | 14.11 | 13.1 | 13.1 | 13.1 | -0.94 (-6.70%) | 4,507,461 |
| 23 May 2022 | CNY | 13.89 | 14.38 | 13.86 | 14.04 | 14.04 | +0.26 (+1.89%) | 4,220,269 |
| 20 May 2022 | CNY | 14 | 14.07 | 13.61 | 13.78 | 13.78 | +0.01 (+0.07%) | 3,650,067 |
| 19 May 2022 | CNY | 13.61 | 13.83 | 13.47 | 13.77 | 13.77 | -0.07 (-0.51%) | 5,284,800 |
| 18 May 2022 | CNY | 13.42 | 14.41 | 13.42 | 13.84 | 13.84 | +0.68 (+5.17%) | 8,044,015 |
| 17 May 2022 | CNY | 13.28 | 13.33 | 12.93 | 13.16 | 13.16 | -0.12 (-0.90%) | 2,542,805 |
| 16 May 2022 | CNY | 13.52 | 13.74 | 13.23 | 13.28 | 13.28 | -0.01 (-0.08%) | 4,454,645 |
| 13 May 2022 | CNY | 13.59 | 13.79 | 13.15 | 13.29 | 13.29 | -0.17 (-1.26%) | 4,175,609 |
| 12 May 2022 | CNY | 13.54 | 13.77 | 13.2 | 13.46 | 13.46 | -0.06 (-0.44%) | 4,567,468 |
| 11 May 2022 | CNY | 13.73 | 14.07 | 13.52 | 13.52 | 13.52 | -0.11 (-0.81%) | 5,847,721 |
| 10 May 2022 | CNY | 13.01 | 13.99 | 12.95 | 13.63 | 13.63 | +0.43 (+3.26%) | 5,591,741 |
| 9 May 2022 | CNY | 13.59 | 13.81 | 13.07 | 13.2 | 13.2 | +0.02 (+0.15%) | 3,868,278 |
| 6 May 2022 | CNY | 12.85 | 13.56 | 12.8 | 13.18 | 13.18 | -0.04 (-0.30%) | 3,826,744 |
| 5 May 2022 | CNY | 13.58 | 13.64 | 13.22 | 13.22 | 13.22 | -0.35 (-2.58%) | 3,635,622 |
| 29 Apr 2022 | CNY | 12.76 | 13.76 | 12.61 | 13.57 | 13.57 | +1.06 (+8.47%) | 4,340,303 |
| 28 Apr 2022 | CNY | 12.85 | 13.03 | 12.49 | 12.51 | 12.51 | -0.37 (-2.87%) | 3,119,207 |
| 27 Apr 2022 | CNY | 11.97 | 12.94 | 11.82 | 12.88 | 12.88 | +0.48 (+3.87%) | 5,370,839 |
| 26 Apr 2022 | CNY | 12.99 | 13.23 | 12.35 | 12.4 | 12.4 | -0.68 (-5.20%) | 4,554,236 |
| 25 Apr 2022 | CNY | 14.35 | 14.44 | 13.01 | 13.08 | 13.08 | -1.42 (-9.79%) | 4,619,434 |
| 22 Apr 2022 | CNY | 14.82 | 15 | 14.5 | 14.5 | 14.5 | -0.42 (-2.82%) | 2,651,395 |
| 21 Apr 2022 | CNY | 15.63 | 15.8 | 14.8 | 14.92 | 14.92 | -0.71 (-4.54%) | 3,216,248 |
| 20 Apr 2022 | CNY | 16 | 16.16 | 15.55 | 15.63 | 15.63 | 0.0 (0.0%) | 2,525,050 |
| 19 Apr 2022 | CNY | 15.83 | 16.02 | 15.5 | 15.63 | 15.63 | -0.2 (-1.26%) | 2,547,501 |
| 18 Apr 2022 | CNY | 15.47 | 15.86 | 15.01 | 15.83 | 15.83 | +0.31 (+2.00%) | 2,362,838 |
| 15 Apr 2022 | CNY | 15.73 | 15.73 | 15.26 | 15.52 | 15.52 | -0.29 (-1.83%) | 2,335,662 |
| 14 Apr 2022 | CNY | 15.71 | 15.88 | 15.65 | 15.81 | 15.81 | +0.2 (+1.28%) | 2,042,712 |
