| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 11.42 | 11.47 | 11.09 | 11.23 | 11.23 | +0.04 (+0.36%) | 72,455,898 |
| 26 May 2022 | CNY | 11.02 | 11.44 | 10.74 | 11.19 | 11.19 | +0.19 (+1.73%) | 81,320,102 |
| 25 May 2022 | CNY | 10.95 | 11.1 | 10.81 | 11 | 11 | +0.02 (+0.18%) | 72,794,911 |
| 24 May 2022 | CNY | 11.4 | 11.57 | 10.98 | 10.98 | 10.98 | -0.65 (-5.59%) | 108,947,199 |
| 23 May 2022 | CNY | 11.47 | 11.78 | 11.29 | 11.63 | 11.63 | +0.28 (+2.47%) | 153,870,880 |
| 20 May 2022 | CNY | 10.66 | 11.35 | 10.62 | 11.35 | 11.35 | +1.03 (+9.98%) | 151,963,560 |
| 19 May 2022 | CNY | 10.13 | 10.33 | 9.99 | 10.32 | 10.32 | -0.05 (-0.48%) | 67,860,694 |
| 18 May 2022 | CNY | 10.52 | 10.55 | 10.26 | 10.37 | 10.37 | -0.15 (-1.43%) | 46,217,357 |
| 17 May 2022 | CNY | 10.46 | 10.63 | 10.34 | 10.52 | 10.52 | +0.05 (+0.48%) | 61,095,542 |
| 16 May 2022 | CNY | 10.52 | 10.68 | 10.29 | 10.47 | 10.47 | +0.18 (+1.75%) | 78,807,526 |
| 13 May 2022 | CNY | 10.25 | 10.36 | 10.02 | 10.29 | 10.29 | +0.11 (+1.08%) | 63,855,635 |
| 12 May 2022 | CNY | 10.41 | 10.56 | 10.01 | 10.18 | 10.18 | -0.22 (-2.12%) | 65,623,353 |
| 11 May 2022 | CNY | 10.15 | 10.65 | 10.12 | 10.4 | 10.4 | +0.3 (+2.97%) | 78,470,416 |
| 10 May 2022 | CNY | 9.78 | 10.1 | 9.61 | 10.1 | 10.1 | +0.08 (+0.80%) | 54,766,023 |
| 9 May 2022 | CNY | 9.92 | 10.24 | 9.87 | 10.02 | 10.02 | -0.04 (-0.40%) | 40,372,087 |
| 6 May 2022 | CNY | 10.14 | 10.22 | 10 | 10.06 | 10.06 | -0.42 (-4.01%) | 54,558,293 |
| 5 May 2022 | CNY | 10.26 | 10.62 | 10.02 | 10.48 | 10.48 | -0.03 (-0.29%) | 65,875,837 |
| 29 Apr 2022 | CNY | 10.31 | 10.55 | 10.1 | 10.51 | 10.51 | +0.32 (+3.14%) | 75,292,742 |
| 28 Apr 2022 | CNY | 10.31 | 10.47 | 9.99 | 10.19 | 10.19 | -0.05 (-0.49%) | 86,239,842 |
| 27 Apr 2022 | CNY | 9.22 | 10.24 | 9.08 | 10.24 | 10.24 | +0.93 (+9.99%) | 102,827,984 |
| 26 Apr 2022 | CNY | 10.07 | 10.2 | 9.26 | 9.31 | 9.31 | -0.96 (-9.35%) | 112,806,944 |
| 25 Apr 2022 | CNY | 10.9 | 10.9 | 10.27 | 10.27 | 10.27 | -1.14 (-9.99%) | 98,539,034 |
| 22 Apr 2022 | CNY | 11.4 | 11.59 | 11.17 | 11.41 | 11.41 | -0.23 (-1.98%) | 56,405,373 |
| 21 Apr 2022 | CNY | 12 | 12.2 | 11.52 | 11.64 | 11.64 | -0.37 (-3.08%) | 72,089,278 |
| 20 Apr 2022 | CNY | 12.65 | 12.79 | 11.96 | 12.01 | 12.01 | -0.86 (-6.68%) | 82,565,720 |
| 19 Apr 2022 | CNY | 12.71 | 13.07 | 12.63 | 12.87 | 12.87 | +0.43 (+3.46%) | 68,207,352 |
| 18 Apr 2022 | CNY | 12.9 | 12.98 | 12.4 | 12.44 | 12.44 | -0.72 (-5.47%) | 73,625,258 |
| 15 Apr 2022 | CNY | 13.3 | 13.59 | 13.11 | 13.16 | 13.16 | -0.14 (-1.05%) | 96,930,236 |
| 14 Apr 2022 | CNY | 12.99 | 13.57 | 12.9 | 13.3 | 13.3 | +0.35 (+2.70%) | 97,455,703 |
| 13 Apr 2022 | CNY | 12.1 | 13.32 | 12.04 | 12.95 | 12.95 | +0.7 (+5.71%) | 133,367,679 |
