| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13.7 | 13.7 | 13.18 | 13.45 | 13.45 | -0.03 (-0.22%) | 342,682 |
| 26 May 2022 | CNY | 13.78 | 13.78 | 13.12 | 13.48 | 13.48 | -0.05 (-0.37%) | 211,490 |
| 25 May 2022 | CNY | 13.48 | 13.85 | 13.28 | 13.53 | 13.53 | -0.08 (-0.59%) | 317,932 |
| 24 May 2022 | CNY | 14.23 | 14.66 | 13.49 | 13.61 | 13.61 | -0.97 (-6.65%) | 840,336 |
| 23 May 2022 | CNY | 13.97 | 14.65 | 13.97 | 14.58 | 14.58 | +0.44 (+3.11%) | 757,066 |
| 20 May 2022 | CNY | 14.3 | 14.46 | 14.01 | 14.14 | 14.14 | -0.04 (-0.28%) | 508,540 |
| 19 May 2022 | CNY | 13.81 | 14.27 | 13.75 | 14.18 | 14.18 | +0.14 (+1.00%) | 586,275 |
| 18 May 2022 | CNY | 14.07 | 14.25 | 13.8 | 14.04 | 14.04 | +0.07 (+0.50%) | 714,242 |
| 17 May 2022 | CNY | 14.08 | 14.15 | 13.79 | 13.97 | 13.97 | +0.02 (+0.14%) | 520,145 |
| 16 May 2022 | CNY | 14.05 | 14.45 | 13.83 | 13.95 | 13.95 | -0.01 (-0.07%) | 493,861 |
| 13 May 2022 | CNY | 14.19 | 14.42 | 13.9 | 13.96 | 13.96 | -0.18 (-1.27%) | 554,066 |
| 12 May 2022 | CNY | 14.09 | 14.23 | 13.75 | 14.14 | 14.14 | +0.05 (+0.35%) | 444,360 |
| 11 May 2022 | CNY | 13.73 | 14.8 | 13.73 | 14.09 | 14.09 | +0.19 (+1.37%) | 1,041,003 |
| 10 May 2022 | CNY | 13.51 | 14.18 | 13.33 | 13.9 | 13.9 | +0.13 (+0.94%) | 769,453 |
| 9 May 2022 | CNY | 13.54 | 13.98 | 13.23 | 13.77 | 13.77 | +0.23 (+1.70%) | 399,609 |
| 6 May 2022 | CNY | 13.2 | 13.9 | 13.2 | 13.54 | 13.54 | -0.47 (-3.35%) | 361,391 |
| 5 May 2022 | CNY | 13.5 | 14.3 | 13.12 | 14.01 | 14.01 | +13.943 (+20655.56%) | 671,593 |
| 4 May 2022 | CNY | 0.079 | 0.079 | 0.0675 | 0.0675 | 0.0675 | -0.006 (-8.16%) | 0 |
| 3 May 2022 | CNY | 0.0825 | 0.0825 | 0.073 | 0.0735 | 0.0735 | +0.011 (+17.60%) | 0 |
| 2 May 2022 | CNY | 0.072 | 0.072 | 0.0625 | 0.0625 | 0.0625 | -13.348 (-99.53%) | 0 |
| 29 Apr 2022 | CNY | 13.18 | 13.76 | 12.84 | 13.41 | 13.41 | +0.69 (+5.42%) | 802,032 |
| 28 Apr 2022 | CNY | 13.15 | 13.39 | 12.72 | 12.72 | 12.72 | -0.71 (-5.29%) | 730,087 |
| 27 Apr 2022 | CNY | 13.18 | 13.58 | 12.02 | 13.43 | 13.43 | +0.42 (+3.23%) | 1,164,828 |
| 26 Apr 2022 | CNY | 13.08 | 14.62 | 12.99 | 13.01 | 13.01 | -0.92 (-6.60%) | 683,690 |
| 25 Apr 2022 | CNY | 15.79 | 15.79 | 13.85 | 13.93 | 13.93 | -1.66 (-10.65%) | 961,897 |
| 22 Apr 2022 | CNY | 15.53 | 15.88 | 15.05 | 15.59 | 15.59 | -0.07 (-0.45%) | 630,507 |
| 21 Apr 2022 | CNY | 16.5 | 16.63 | 15.54 | 15.66 | 15.66 | -0.34 (-2.13%) | 555,171 |
| 20 Apr 2022 | CNY | 16.58 | 16.58 | 16 | 16 | 16 | -0.43 (-2.62%) | 421,938 |
| 19 Apr 2022 | CNY | 16.73 | 16.82 | 16.21 | 16.43 | 16.43 | +0.05 (+0.31%) | 310,390 |
| 18 Apr 2022 | CNY | 15.89 | 16.55 | 15.46 | 16.38 | 16.38 | +0.49 (+3.08%) | 572,912 |
