| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 13.62 | 13.72 | 13.28 | 13.37 | 13.37 | +0.21 (+1.60%) | 1,533,009 |
| 27 May 2022 | CNY | 13.05 | 13.41 | 12.93 | 13.16 | 13.16 | +0.25 (+1.94%) | 1,551,672 |
| 26 May 2022 | CNY | 13.02 | 13.06 | 12.6 | 12.91 | 12.91 | +0.01 (+0.08%) | 1,035,662 |
| 25 May 2022 | CNY | 12.93 | 13.06 | 12.8 | 12.9 | 12.9 | -0.03 (-0.23%) | 955,945 |
| 24 May 2022 | CNY | 13.63 | 13.71 | 12.9 | 12.93 | 12.93 | -0.7 (-5.14%) | 2,108,606 |
| 23 May 2022 | CNY | 13.39 | 13.66 | 13.2 | 13.63 | 13.63 | +0.4 (+3.02%) | 1,580,202 |
| 20 May 2022 | CNY | 12.92 | 13.3 | 12.92 | 13.23 | 13.23 | +0.28 (+2.16%) | 1,231,142 |
| 19 May 2022 | CNY | 12.66 | 13 | 12.66 | 12.95 | 12.95 | +0.1 (+0.78%) | 1,128,094 |
| 18 May 2022 | CNY | 12.92 | 13.08 | 12.74 | 12.85 | 12.85 | -0.07 (-0.54%) | 1,028,850 |
| 17 May 2022 | CNY | 13.19 | 13.28 | 12.75 | 12.92 | 12.92 | -0.27 (-2.05%) | 1,188,988 |
| 16 May 2022 | CNY | 13.85 | 13.85 | 13.06 | 13.19 | 13.19 | -0.46 (-3.37%) | 1,705,756 |
| 13 May 2022 | CNY | 13.72 | 14.15 | 13.48 | 13.65 | 13.65 | -0.14 (-1.02%) | 2,237,138 |
| 12 May 2022 | CNY | 13.85 | 14.4 | 13.45 | 13.79 | 13.79 | +0.56 (+4.23%) | 3,461,233 |
| 11 May 2022 | CNY | 13.2 | 13.48 | 13.05 | 13.23 | 13.23 | +0.11 (+0.84%) | 1,643,980 |
| 10 May 2022 | CNY | 12.52 | 13.24 | 12.52 | 13.12 | 13.12 | +0.22 (+1.71%) | 981,039 |
| 9 May 2022 | CNY | 12.95 | 13.09 | 12.78 | 12.9 | 12.9 | -0.09 (-0.69%) | 1,082,298 |
| 6 May 2022 | CNY | 12.59 | 13.15 | 12.51 | 12.99 | 12.99 | +0.01 (+0.08%) | 1,329,276 |
| 5 May 2022 | CNY | 12.69 | 13.15 | 12.66 | 12.98 | 12.98 | +0.18 (+1.41%) | 1,149,929 |
| 29 Apr 2022 | CNY | 11.88 | 12.87 | 11.88 | 12.8 | 12.8 | +0.64 (+5.26%) | 2,299,976 |
| 28 Apr 2022 | CNY | 12.48 | 12.48 | 12 | 12.16 | 12.16 | -0.38 (-3.03%) | 1,383,497 |
| 27 Apr 2022 | CNY | 12.1 | 12.58 | 11.72 | 12.54 | 12.54 | +0.32 (+2.62%) | 1,879,044 |
| 26 Apr 2022 | CNY | 12.25 | 12.78 | 12.18 | 12.22 | 12.22 | -0.08 (-0.65%) | 1,702,386 |
| 25 Apr 2022 | CNY | 13.75 | 13.75 | 12.3 | 12.3 | 12.3 | -1.5 (-10.87%) | 2,667,337 |
| 22 Apr 2022 | CNY | 14.09 | 14.17 | 13.6 | 13.8 | 13.8 | -0.31 (-2.20%) | 1,982,254 |
| 21 Apr 2022 | CNY | 14.92 | 15.08 | 14.09 | 14.11 | 14.11 | -0.69 (-4.66%) | 1,968,936 |
| 20 Apr 2022 | CNY | 15.2 | 15.2 | 14.74 | 14.8 | 14.8 | -0.21 (-1.40%) | 1,267,774 |
| 19 Apr 2022 | CNY | 15.46 | 15.66 | 15 | 15.01 | 15.01 | -0.44 (-2.85%) | 920,805 |
| 18 Apr 2022 | CNY | 15.88 | 15.88 | 15.2 | 15.45 | 15.45 | -0.1 (-0.64%) | 1,069,075 |
| 15 Apr 2022 | CNY | 15.47 | 15.74 | 15.1 | 15.55 | 15.55 | +0.08 (+0.52%) | 1,062,891 |
| 14 Apr 2022 | CNY | 15.44 | 15.79 | 15.34 | 15.47 | 15.47 | +0.07 (+0.45%) | 1,132,663 |
