| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 14.93 | 15.05 | 14.55 | 14.92 | 14.92 | -0.01 (-0.07%) | 1,021,121 |
| 27 May 2022 | CNY | 15.33 | 15.59 | 14.85 | 14.93 | 14.93 | -0.32 (-2.10%) | 1,226,442 |
| 26 May 2022 | CNY | 15.4 | 15.5 | 14.76 | 15.25 | 15.25 | +0.49 (+3.32%) | 1,935,525 |
| 25 May 2022 | CNY | 14.78 | 15.1 | 14.55 | 14.76 | 14.76 | -0.07 (-0.47%) | 1,144,250 |
| 24 May 2022 | CNY | 15.25 | 15.55 | 14.81 | 14.83 | 14.83 | -0.32 (-2.11%) | 1,951,366 |
| 23 May 2022 | CNY | 15.26 | 15.59 | 15.1 | 15.15 | 15.15 | -0.29 (-1.88%) | 879,856 |
| 20 May 2022 | CNY | 15.26 | 15.49 | 15.14 | 15.44 | 15.44 | +0.25 (+1.65%) | 1,149,318 |
| 19 May 2022 | CNY | 15.1 | 15.63 | 15 | 15.19 | 15.19 | -0.2 (-1.30%) | 1,540,321 |
| 18 May 2022 | CNY | 15.43 | 15.7 | 15.14 | 15.39 | 15.39 | +0.19 (+1.25%) | 1,308,177 |
| 17 May 2022 | CNY | 15.58 | 15.58 | 14.9 | 15.2 | 15.2 | -0.37 (-2.38%) | 1,336,446 |
| 16 May 2022 | CNY | 15.38 | 15.92 | 15.21 | 15.57 | 15.57 | +0.39 (+2.57%) | 2,129,439 |
| 13 May 2022 | CNY | 15.06 | 15.42 | 15.05 | 15.18 | 15.18 | +0.12 (+0.80%) | 1,082,417 |
| 12 May 2022 | CNY | 15 | 15.35 | 14.9 | 15.06 | 15.06 | +0.15 (+1.01%) | 1,001,411 |
| 11 May 2022 | CNY | 14.5 | 15.34 | 14.47 | 14.91 | 14.91 | +0.34 (+2.33%) | 1,860,273 |
| 10 May 2022 | CNY | 14.33 | 14.7 | 14.33 | 14.57 | 14.57 | +0.05 (+0.34%) | 1,247,566 |
| 9 May 2022 | CNY | 14.09 | 14.7 | 14.05 | 14.52 | 14.52 | +0.43 (+3.05%) | 1,666,221 |
| 6 May 2022 | CNY | 14 | 14.25 | 13.66 | 14.09 | 14.09 | -0.1 (-0.70%) | 935,461 |
| 5 May 2022 | CNY | 13.76 | 14.36 | 13.62 | 14.19 | 14.19 | +0.39 (+2.83%) | 1,636,924 |
| 29 Apr 2022 | CNY | 12.96 | 13.85 | 12.94 | 13.8 | 13.8 | +0.87 (+6.73%) | 1,688,250 |
| 28 Apr 2022 | CNY | 13.18 | 13.27 | 12.79 | 12.93 | 12.93 | -0.22 (-1.67%) | 1,027,104 |
| 27 Apr 2022 | CNY | 12.34 | 13.28 | 12.02 | 13.15 | 13.15 | +0.75 (+6.05%) | 2,536,158 |
| 26 Apr 2022 | CNY | 12.58 | 12.93 | 12.27 | 12.4 | 12.4 | +0.01 (+0.08%) | 1,849,187 |
| 25 Apr 2022 | CNY | 13.63 | 13.64 | 12.31 | 12.39 | 12.39 | -1.46 (-10.54%) | 3,518,894 |
| 22 Apr 2022 | CNY | 14.1 | 14.11 | 13.66 | 13.85 | 13.85 | -0.16 (-1.14%) | 1,249,825 |
| 21 Apr 2022 | CNY | 14.87 | 14.88 | 13.98 | 14.01 | 14.01 | -0.86 (-5.78%) | 1,835,722 |
| 20 Apr 2022 | CNY | 14.83 | 15.13 | 14.71 | 14.87 | 14.87 | +0.05 (+0.34%) | 1,127,443 |
| 19 Apr 2022 | CNY | 15.08 | 15.26 | 14.7 | 14.82 | 14.82 | -0.43 (-2.82%) | 1,685,114 |
| 18 Apr 2022 | CNY | 15.45 | 15.53 | 15 | 15.25 | 15.25 | -0.17 (-1.10%) | 2,136,656 |
| 15 Apr 2022 | CNY | 15.35 | 15.44 | 15.01 | 15.42 | 15.42 | +0.06 (+0.39%) | 1,350,037 |
| 14 Apr 2022 | CNY | 14.99 | 15.6 | 14.89 | 15.36 | 15.36 | +0.4 (+2.67%) | 1,768,306 |
