| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 13.35 | 13.73 | 12.71 | 12.72 | 12.72 | -0.7 (-5.22%) | 2,663,450 |
| 23 May 2022 | CNY | 13.39 | 13.42 | 13.2 | 13.42 | 13.42 | +0.1 (+0.75%) | 1,015,375 |
| 20 May 2022 | CNY | 13.16 | 13.48 | 13.15 | 13.32 | 13.32 | +0.06 (+0.45%) | 1,196,572 |
| 19 May 2022 | CNY | 13.02 | 13.34 | 12.97 | 13.26 | 13.26 | +0.01 (+0.08%) | 847,932 |
| 18 May 2022 | CNY | 13.49 | 13.58 | 13.18 | 13.25 | 13.25 | -0.24 (-1.78%) | 1,313,021 |
| 17 May 2022 | CNY | 13.26 | 13.53 | 13.11 | 13.49 | 13.49 | +0.13 (+0.97%) | 1,416,661 |
| 16 May 2022 | CNY | 13.43 | 13.55 | 13.24 | 13.36 | 13.36 | -0.01 (-0.07%) | 1,046,054 |
| 13 May 2022 | CNY | 13.33 | 13.48 | 13.18 | 13.37 | 13.37 | -0.01 (-0.07%) | 1,711,286 |
| 12 May 2022 | CNY | 13.28 | 13.48 | 13.13 | 13.38 | 13.38 | +0.05 (+0.38%) | 1,312,098 |
| 11 May 2022 | CNY | 13.53 | 13.76 | 13.32 | 13.33 | 13.33 | -0.26 (-1.91%) | 3,120,137 |
| 10 May 2022 | CNY | 12.59 | 13.67 | 12.52 | 13.59 | 13.59 | +0.81 (+6.34%) | 3,659,277 |
| 9 May 2022 | CNY | 12.39 | 13.03 | 12.39 | 12.78 | 12.78 | 0.0 (0.0%) | 1,467,863 |
| 6 May 2022 | CNY | 12.18 | 13.05 | 12.15 | 12.78 | 12.78 | +0.27 (+2.16%) | 2,672,735 |
| 5 May 2022 | CNY | 12.3 | 12.78 | 12.19 | 12.51 | 12.51 | +0.22 (+1.79%) | 2,505,300 |
| 29 Apr 2022 | CNY | 11.7 | 12.56 | 11.57 | 12.29 | 12.29 | +1.33 (+12.14%) | 3,679,757 |
| 28 Apr 2022 | CNY | 11.11 | 11.23 | 10.8 | 10.96 | 10.96 | -0.23 (-2.06%) | 1,326,250 |
| 27 Apr 2022 | CNY | 10.7 | 11.3 | 10.32 | 11.19 | 11.19 | +0.49 (+4.58%) | 1,317,682 |
| 26 Apr 2022 | CNY | 11.68 | 11.68 | 10.68 | 10.7 | 10.7 | -0.64 (-5.64%) | 1,603,756 |
| 25 Apr 2022 | CNY | 12.43 | 12.43 | 11.3 | 11.34 | 11.34 | -1.1 (-8.84%) | 1,752,959 |
| 22 Apr 2022 | CNY | 12.61 | 12.68 | 12.39 | 12.44 | 12.44 | -0.17 (-1.35%) | 783,962 |
| 21 Apr 2022 | CNY | 12.93 | 13.03 | 12.61 | 12.61 | 12.61 | -0.43 (-3.30%) | 1,422,766 |
| 20 Apr 2022 | CNY | 13.12 | 13.24 | 12.91 | 13.04 | 13.04 | -0.1 (-0.76%) | 783,100 |
| 19 Apr 2022 | CNY | 13.11 | 13.38 | 13.01 | 13.14 | 13.14 | -0.02 (-0.15%) | 993,810 |
| 18 Apr 2022 | CNY | 12.91 | 13.22 | 12.77 | 13.16 | 13.16 | +0.16 (+1.23%) | 841,957 |
| 15 Apr 2022 | CNY | 13.23 | 13.35 | 12.9 | 13 | 13 | -0.41 (-3.06%) | 1,905,912 |
| 14 Apr 2022 | CNY | 13.7 | 13.8 | 13.26 | 13.41 | 13.41 | -0.14 (-1.03%) | 1,862,510 |
| 13 Apr 2022 | CNY | 13.28 | 14.13 | 13.12 | 13.55 | 13.55 | +0.22 (+1.65%) | 2,999,726 |
| 12 Apr 2022 | CNY | 12.99 | 13.36 | 12.84 | 13.33 | 13.33 | +0.33 (+2.54%) | 1,508,846 |
| 11 Apr 2022 | CNY | 13.45 | 13.45 | 12.84 | 13 | 13 | -0.48 (-3.56%) | 1,477,451 |
| 8 Apr 2022 | CNY | 13.78 | 13.84 | 13.26 | 13.48 | 13.48 | -0.3 (-2.18%) | 2,048,561 |
