| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 12.59 | 12.67 | 12.18 | 12.25 | 12.25 | -0.25 (-2%) | 1,756,111 |
| 26 May 2022 | CNY | 12.73 | 12.74 | 12.26 | 12.5 | 12.5 | -0.23 (-1.81%) | 1,725,282 |
| 25 May 2022 | CNY | 12.57 | 12.87 | 12.57 | 12.73 | 12.73 | +0.07 (+0.55%) | 1,206,685 |
| 24 May 2022 | CNY | 13.43 | 13.6 | 12.65 | 12.66 | 12.66 | -0.81 (-6.01%) | 2,583,562 |
| 23 May 2022 | CNY | 13.15 | 13.63 | 13.15 | 13.47 | 13.47 | +0.29 (+2.20%) | 1,896,772 |
| 20 May 2022 | CNY | 13.03 | 13.33 | 12.92 | 13.18 | 13.18 | +0.17 (+1.31%) | 2,248,191 |
| 19 May 2022 | CNY | 12.8 | 13.09 | 12.63 | 13.01 | 13.01 | +0.02 (+0.15%) | 1,637,433 |
| 18 May 2022 | CNY | 12.95 | 13.36 | 12.95 | 12.99 | 12.99 | +0.03 (+0.23%) | 2,272,012 |
| 17 May 2022 | CNY | 13.2 | 13.33 | 12.66 | 12.96 | 12.96 | -0.22 (-1.67%) | 3,152,921 |
| 16 May 2022 | CNY | 12.86 | 13.42 | 12.86 | 13.18 | 13.18 | +0.48 (+3.78%) | 4,177,315 |
| 13 May 2022 | CNY | 12.77 | 13 | 12.61 | 12.7 | 12.7 | -0.12 (-0.94%) | 1,469,754 |
| 12 May 2022 | CNY | 12.55 | 13.1 | 12.55 | 12.82 | 12.82 | +0.14 (+1.10%) | 2,311,437 |
| 11 May 2022 | CNY | 12.73 | 13.13 | 12.66 | 12.68 | 12.68 | -0.09 (-0.70%) | 2,963,660 |
| 10 May 2022 | CNY | 12.54 | 12.85 | 12.33 | 12.77 | 12.77 | +0.09 (+0.71%) | 1,935,577 |
| 9 May 2022 | CNY | 12.42 | 12.9 | 12.42 | 12.68 | 12.68 | +0.15 (+1.20%) | 1,795,927 |
| 6 May 2022 | CNY | 12.23 | 12.78 | 12.15 | 12.53 | 12.53 | +0.07 (+0.56%) | 2,142,172 |
| 5 May 2022 | CNY | 12.55 | 12.85 | 12.43 | 12.46 | 12.46 | -0.07 (-0.56%) | 2,248,029 |
| 29 Apr 2022 | CNY | 11.75 | 12.69 | 11.75 | 12.53 | 12.53 | +0.83 (+7.09%) | 3,529,549 |
| 28 Apr 2022 | CNY | 11.81 | 12.07 | 11.55 | 11.7 | 11.7 | -0.25 (-2.09%) | 2,322,588 |
| 27 Apr 2022 | CNY | 11.35 | 12.09 | 11.2 | 11.95 | 11.95 | +0.36 (+3.11%) | 3,467,988 |
| 26 Apr 2022 | CNY | 11.83 | 12.28 | 11.54 | 11.59 | 11.59 | -0.35 (-2.93%) | 3,080,726 |
| 25 Apr 2022 | CNY | 13.12 | 13.2 | 11.91 | 11.94 | 11.94 | -1.49 (-11.09%) | 4,700,821 |
| 22 Apr 2022 | CNY | 13.62 | 13.89 | 13.34 | 13.43 | 13.43 | -0.27 (-1.97%) | 2,468,133 |
| 21 Apr 2022 | CNY | 14.4 | 14.43 | 13.69 | 13.7 | 13.7 | -0.55 (-3.86%) | 2,589,286 |
| 20 Apr 2022 | CNY | 14.42 | 14.73 | 14.24 | 14.25 | 14.25 | -0.21 (-1.45%) | 2,262,739 |
| 19 Apr 2022 | CNY | 14.34 | 14.6 | 14.22 | 14.46 | 14.46 | +0.12 (+0.84%) | 1,947,759 |
| 18 Apr 2022 | CNY | 14.08 | 14.45 | 13.8 | 14.34 | 14.34 | +0.18 (+1.27%) | 2,010,750 |
| 15 Apr 2022 | CNY | 14.37 | 14.37 | 13.86 | 14.16 | 14.16 | -0.26 (-1.80%) | 1,964,630 |
| 14 Apr 2022 | CNY | 14.02 | 14.57 | 13.95 | 14.42 | 14.42 | +0.43 (+3.07%) | 2,605,209 |
| 13 Apr 2022 | CNY | 14.25 | 14.34 | 13.93 | 13.99 | 13.99 | -0.46 (-3.18%) | 2,192,074 |
