| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 11.9 | 12.26 | 11.74 | 12.26 | 12.26 | +0.42 (+3.55%) | 25,127,689 |
| 24 May 2022 | CNY | 12.36 | 12.78 | 11.82 | 11.84 | 11.84 | -0.52 (-4.21%) | 31,966,896 |
| 23 May 2022 | CNY | 12 | 12.51 | 11.81 | 12.36 | 12.36 | +0.35 (+2.91%) | 29,543,851 |
| 20 May 2022 | CNY | 12.11 | 12.27 | 11.94 | 12.01 | 12.01 | -0.1 (-0.83%) | 26,760,162 |
| 19 May 2022 | CNY | 11.8 | 12.12 | 11.67 | 12.11 | 12.11 | -0.16 (-1.30%) | 38,053,844 |
| 18 May 2022 | CNY | 11.57 | 12.68 | 11.33 | 12.27 | 12.27 | +0.74 (+6.42%) | 63,034,843 |
| 17 May 2022 | CNY | 10.51 | 11.53 | 10.45 | 11.53 | 11.53 | +1.05 (+10.02%) | 25,494,611 |
| 16 May 2022 | CNY | 10.71 | 10.85 | 10.45 | 10.48 | 10.48 | -0.32 (-2.96%) | 16,378,419 |
| 13 May 2022 | CNY | 10.1 | 10.84 | 10.08 | 10.8 | 10.8 | +0.76 (+7.57%) | 27,522,960 |
| 12 May 2022 | CNY | 10 | 10.16 | 9.9 | 10.04 | 10.04 | +0.02 (+0.20%) | 8,789,004 |
| 11 May 2022 | CNY | 9.91 | 10.31 | 9.91 | 10.02 | 10.02 | +0.09 (+0.91%) | 13,997,347 |
| 10 May 2022 | CNY | 9.75 | 9.95 | 9.68 | 9.93 | 9.93 | +0.05 (+0.51%) | 7,652,500 |
| 9 May 2022 | CNY | 9.77 | 10 | 9.73 | 9.88 | 9.88 | +0.11 (+1.13%) | 6,602,047 |
| 6 May 2022 | CNY | 9.85 | 9.93 | 9.7 | 9.77 | 9.77 | -0.28 (-2.79%) | 8,163,783 |
| 5 May 2022 | CNY | 9.85 | 10.27 | 9.75 | 10.05 | 10.05 | +0.15 (+1.52%) | 13,164,822 |
| 29 Apr 2022 | CNY | 9.65 | 10 | 9.6 | 9.9 | 9.9 | +0.39 (+4.10%) | 13,629,847 |
| 28 Apr 2022 | CNY | 9.5 | 9.64 | 9.3 | 9.51 | 9.51 | -0.11 (-1.14%) | 12,287,240 |
| 27 Apr 2022 | CNY | 9.01 | 9.65 | 8.95 | 9.62 | 9.62 | +0.47 (+5.14%) | 16,712,837 |
| 26 Apr 2022 | CNY | 9.63 | 9.68 | 9.05 | 9.15 | 9.15 | -0.47 (-4.89%) | 19,822,553 |
| 25 Apr 2022 | CNY | 10.34 | 10.46 | 9.62 | 9.62 | 9.62 | -1.07 (-10.01%) | 24,019,059 |
| 22 Apr 2022 | CNY | 11.05 | 11.06 | 10.6 | 10.69 | 10.69 | -0.43 (-3.87%) | 14,299,854 |
| 21 Apr 2022 | CNY | 11.44 | 11.52 | 11.1 | 11.12 | 11.12 | -0.4 (-3.47%) | 12,408,232 |
| 20 Apr 2022 | CNY | 11.73 | 11.8 | 11.45 | 11.52 | 11.52 | -0.18 (-1.54%) | 9,866,458 |
| 19 Apr 2022 | CNY | 11.78 | 11.89 | 11.59 | 11.7 | 11.7 | -0.1 (-0.85%) | 10,835,417 |
| 18 Apr 2022 | CNY | 11.95 | 11.99 | 11.75 | 11.8 | 11.8 | -0.28 (-2.32%) | 12,040,340 |
| 15 Apr 2022 | CNY | 12.2 | 12.33 | 11.94 | 12.08 | 12.08 | -0.28 (-2.27%) | 17,474,889 |
| 14 Apr 2022 | CNY | 12.05 | 12.6 | 12.05 | 12.36 | 12.36 | +0.4 (+3.34%) | 22,225,518 |
| 13 Apr 2022 | CNY | 12.05 | 12.39 | 11.91 | 11.96 | 11.96 | -0.28 (-2.29%) | 15,380,022 |
| 12 Apr 2022 | CNY | 12.01 | 12.29 | 11.64 | 12.24 | 12.24 | +0.24 (+2%) | 22,272,743 |
| 11 Apr 2022 | CNY | 12.51 | 12.51 | 11.97 | 12 | 12 | -0.3 (-2.44%) | 27,801,088 |
