| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 11 | 10.45 | 11 | 10.76 | 10.76 | +0.24 (+2.28%) | 3,298,500 |
| 12 May 2022 | CNY | 10.67 | 10.27 | 10.5 | 10.52 | 10.52 | +0.07 (+0.67%) | 3,910,100 |
| 11 May 2022 | CNY | 10.93 | 10.41 | 10.46 | 10.45 | 10.45 | +0.24 (+2.35%) | 6,502,200 |
| 10 May 2022 | CNY | 10.31 | 9.7 | 9.76 | 10.21 | 10.21 | +0.43 (+4.40%) | 3,836,860 |
| 9 May 2022 | CNY | 9.94 | 9.65 | 9.66 | 9.78 | 9.78 | +0.25 (+2.62%) | 3,215,310 |
| 6 May 2022 | CNY | 9.7 | 9.09 | 9.51 | 9.53 | 9.53 | -0.17 (-1.75%) | 2,866,500 |
| 5 May 2022 | CNY | 9.94 | 8.96 | 9.94 | 9.7 | 9.7 | -0.25 (-2.51%) | 5,080,800 |
| 29 Apr 2022 | CNY | 10.05 | 9.35 | 9.47 | 9.95 | 9.95 | +0.53 (+5.63%) | 5,428,400 |
| 28 Apr 2022 | CNY | 9.6 | 9.14 | 9.24 | 9.42 | 9.42 | +0.05 (+0.53%) | 4,841,200 |
| 27 Apr 2022 | CNY | 9.43 | 8.48 | 8.55 | 9.37 | 9.37 | +0.29 (+3.19%) | 8,688,400 |
| 26 Apr 2022 | CNY | 9.84 | 9.08 | 9.84 | 9.08 | 9.08 | -1.01 (-10.01%) | 9,130,620 |
| 25 Apr 2022 | CNY | 11.09 | 10.09 | 11.07 | 10.09 | 10.09 | -1.12 (-9.99%) | 4,424,800 |
| 22 Apr 2022 | CNY | 11.51 | 11.02 | 11.49 | 11.21 | 11.21 | -0.37 (-3.20%) | 4,419,840 |
| 21 Apr 2022 | CNY | 12.15 | 11.3 | 11.81 | 11.58 | 11.58 | -0.41 (-3.42%) | 6,000,750 |
| 20 Apr 2022 | CNY | 12.26 | 11.76 | 12.18 | 11.99 | 11.99 | -0.18 (-1.48%) | 3,047,940 |
| 19 Apr 2022 | CNY | 12.57 | 12.03 | 12.2 | 12.17 | 12.17 | +0.09 (+0.75%) | 3,188,050 |
| 18 Apr 2022 | CNY | 12.24 | 11.76 | 12.24 | 12.08 | 12.08 | -0.08 (-0.66%) | 2,888,940 |
| 15 Apr 2022 | CNY | 12.38 | 11.77 | 12.18 | 12.16 | 12.16 | -0.17 (-1.38%) | 5,164,020 |
| 14 Apr 2022 | CNY | 12.6 | 12.16 | 12.49 | 12.33 | 12.33 | -0.1 (-0.80%) | 2,896,160 |
| 13 Apr 2022 | CNY | 12.73 | 12.31 | 12.7 | 12.43 | 12.43 | -0.25 (-1.97%) | 2,947,660 |
| 12 Apr 2022 | CNY | 12.96 | 12.06 | 12.13 | 12.68 | 12.68 | +0.55 (+4.53%) | 5,406,730 |
| 11 Apr 2022 | CNY | 12.86 | 12.05 | 12.75 | 12.13 | 12.13 | -0.77 (-5.97%) | 5,141,340 |
| 8 Apr 2022 | CNY | 13.25 | 12.65 | 13.17 | 12.9 | 12.9 | -0.26 (-1.98%) | 5,073,030 |
| 7 Apr 2022 | CNY | 13.74 | 13.16 | 13.34 | 13.16 | 13.16 | -0.25 (-1.86%) | 5,004,960 |
| 6 Apr 2022 | CNY | 13.72 | 13.3 | 13.71 | 13.41 | 13.41 | -0.29 (-2.12%) | 5,854,600 |
| 1 Apr 2022 | CNY | 13.96 | 13.11 | 13.22 | 13.7 | 13.7 | +0.35 (+2.62%) | 8,151,930 |
| 31 Mar 2022 | CNY | 13.56 | 12.88 | 13.05 | 13.35 | 13.35 | +0.43 (+3.33%) | 9,125,350 |
| 30 Mar 2022 | CNY | 13.37 | 12.72 | 12.8 | 12.92 | 12.92 | +0.12 (+0.94%) | 7,871,200 |
| 29 Mar 2022 | CNY | 13.28 | 12.5 | 12.88 | 12.8 | 12.8 | -0.26 (-1.99%) | 11,927,600 |
| 28 Mar 2022 | CNY | 14.4 | 12.95 | 13.5 | 13.06 | 13.06 | -0.45 (-3.33%) | 17,536,370 |
