| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2022 | CNY | 11.78 | 11.47 | 11.61 | 11.63 | 11.63 | -0.07 (-0.60%) | 6,449,940 |
| 11 May 2022 | CNY | 12.03 | 11.67 | 11.76 | 11.7 | 11.7 | -0.16 (-1.35%) | 10,378,020 |
| 10 May 2022 | CNY | 11.86 | 11.32 | 11.4 | 11.86 | 11.86 | +0.16 (+1.37%) | 8,563,880 |
| 9 May 2022 | CNY | 11.7 | 11.44 | 11.55 | 11.7 | 11.7 | +0.04 (+0.34%) | 5,988,700 |
| 6 May 2022 | CNY | 11.83 | 11.42 | 11.64 | 11.66 | 11.66 | -0.36 (-3.00%) | 7,979,770 |
| 5 May 2022 | CNY | 12.14 | 11.82 | 11.94 | 12.02 | 12.02 | +0.22 (+1.86%) | 12,405,980 |
| 29 Apr 2022 | CNY | 11.85 | 11.06 | 11.15 | 11.8 | 11.8 | +0.69 (+6.21%) | 12,110,170 |
| 28 Apr 2022 | CNY | 11.2 | 10.84 | 11.06 | 11.11 | 11.11 | -0.14 (-1.24%) | 7,515,640 |
| 27 Apr 2022 | CNY | 11.33 | 10.67 | 11 | 11.25 | 11.25 | -0.03 (-0.27%) | 12,861,660 |
| 26 Apr 2022 | CNY | 11.69 | 11.1 | 11.28 | 11.28 | 11.28 | +0.07 (+0.62%) | 12,001,280 |
| 25 Apr 2022 | CNY | 12.02 | 11.06 | 11.72 | 11.21 | 11.21 | -0.77 (-6.43%) | 13,882,760 |
| 22 Apr 2022 | CNY | 12.05 | 11.3 | 11.7 | 11.98 | 11.98 | +0.13 (+1.10%) | 9,893,530 |
| 21 Apr 2022 | CNY | 12.39 | 11.8 | 12.39 | 11.85 | 11.85 | -0.41 (-3.34%) | 9,092,370 |
| 20 Apr 2022 | CNY | 12.64 | 12.01 | 12.17 | 12.26 | 12.26 | +0.15 (+1.24%) | 15,776,120 |
| 19 Apr 2022 | CNY | 12.28 | 12.02 | 12.15 | 12.11 | 12.11 | -0.16 (-1.30%) | 8,833,770 |
| 18 Apr 2022 | CNY | 12.62 | 12.02 | 12.45 | 12.27 | 12.27 | -0.3 (-2.39%) | 12,403,510 |
| 15 Apr 2022 | CNY | 12.81 | 12.06 | 12.36 | 12.57 | 12.57 | +0.09 (+0.72%) | 16,192,070 |
| 14 Apr 2022 | CNY | 12.67 | 11.64 | 11.82 | 12.48 | 12.48 | +0.84 (+7.22%) | 23,863,040 |
| 13 Apr 2022 | CNY | 12.02 | 11.45 | 11.91 | 11.64 | 11.64 | -0.27 (-2.27%) | 21,594,040 |
| 12 Apr 2022 | CNY | 11.99 | 11.16 | 11.18 | 11.91 | 11.91 | +1.01 (+9.27%) | 32,629,510 |
| 11 Apr 2022 | CNY | 11.37 | 10.88 | 11.14 | 10.9 | 10.9 | -0.2 (-1.80%) | 9,434,980 |
| 8 Apr 2022 | CNY | 11.25 | 10.91 | 11.11 | 11.1 | 11.1 | -0.01 (-0.09%) | 6,625,900 |
| 7 Apr 2022 | CNY | 11.49 | 11.02 | 11.08 | 11.11 | 11.11 | -0.02 (-0.18%) | 10,096,580 |
| 6 Apr 2022 | CNY | 11.29 | 10.83 | 10.98 | 11.13 | 11.13 | +0.15 (+1.37%) | 8,323,370 |
| 1 Apr 2022 | CNY | 11.1 | 10.87 | 11 | 10.98 | 10.98 | -0.14 (-1.26%) | 9,094,360 |
| 31 Mar 2022 | CNY | 11.35 | 11.06 | 11.28 | 11.12 | 11.12 | -0.25 (-2.20%) | 8,186,680 |
| 30 Mar 2022 | CNY | 11.43 | 10.98 | 11.14 | 11.37 | 11.37 | +0.41 (+3.74%) | 6,476,700 |
| 29 Mar 2022 | CNY | 11.28 | 10.86 | 11.28 | 10.96 | 10.96 | -0.24 (-2.14%) | 5,865,400 |
| 28 Mar 2022 | CNY | 11.37 | 11 | 11.21 | 11.2 | 11.2 | -0.09 (-0.80%) | 3,839,950 |
| 25 Mar 2022 | CNY | 11.44 | 11.22 | 11.3 | 11.29 | 11.29 | +0.03 (+0.27%) | 3,653,040 |
