| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 14.56 | 14.98 | 13.68 | 13.77 | 13.77 | +0.15 (+1.10%) | 89,473,614 |
| 20 May 2022 | CNY | 13.35 | 13.62 | 13.06 | 13.62 | 13.62 | +1.24 (+10.02%) | 17,178,097 |
| 19 May 2022 | CNY | 11.05 | 12.38 | 11.02 | 12.38 | 12.38 | +1.13 (+10.04%) | 42,768,997 |
| 18 May 2022 | CNY | 11.05 | 11.38 | 10.99 | 11.25 | 11.25 | +0.17 (+1.53%) | 16,047,820 |
| 17 May 2022 | CNY | 11.29 | 11.29 | 10.78 | 11.08 | 11.08 | -0.1 (-0.89%) | 15,248,600 |
| 16 May 2022 | CNY | 11.31 | 11.47 | 11.01 | 11.18 | 11.18 | -0.09 (-0.80%) | 17,807,500 |
| 13 May 2022 | CNY | 11.49 | 11.8 | 11.15 | 11.27 | 11.27 | -0.16 (-1.40%) | 20,849,496 |
| 12 May 2022 | CNY | 11.36 | 12.1 | 11.33 | 11.43 | 11.43 | +0.19 (+1.69%) | 32,868,728 |
| 11 May 2022 | CNY | 11.65 | 11.82 | 11.19 | 11.24 | 11.24 | -0.32 (-2.77%) | 34,046,002 |
| 10 May 2022 | CNY | 11.21 | 11.68 | 10.97 | 11.56 | 11.56 | +0.09 (+0.78%) | 32,250,605 |
| 9 May 2022 | CNY | 11.04 | 11.58 | 10.86 | 11.47 | 11.47 | +0.46 (+4.18%) | 29,537,000 |
| 6 May 2022 | CNY | 10.59 | 11.23 | 10.4 | 11.01 | 11.01 | +0.18 (+1.66%) | 23,382,300 |
| 5 May 2022 | CNY | 10.59 | 11.02 | 10.43 | 10.83 | 10.83 | +0.19 (+1.79%) | 16,090,668 |
| 29 Apr 2022 | CNY | 10.45 | 10.74 | 10.35 | 10.64 | 10.64 | +0.29 (+2.80%) | 14,148,397 |
| 28 Apr 2022 | CNY | 10.39 | 10.54 | 10.13 | 10.35 | 10.35 | -0.12 (-1.15%) | 11,361,941 |
| 27 Apr 2022 | CNY | 9.75 | 10.47 | 9.65 | 10.47 | 10.47 | +0.46 (+4.60%) | 16,490,000 |
| 26 Apr 2022 | CNY | 10.29 | 10.56 | 9.95 | 10.01 | 10.01 | -0.28 (-2.72%) | 13,841,237 |
| 25 Apr 2022 | CNY | 11.15 | 11.26 | 10.29 | 10.29 | 10.29 | -1.03 (-9.10%) | 15,628,700 |
| 22 Apr 2022 | CNY | 11.05 | 11.5 | 10.93 | 11.32 | 11.32 | +0.15 (+1.34%) | 16,746,700 |
| 21 Apr 2022 | CNY | 11.78 | 11.87 | 11.01 | 11.17 | 11.17 | -0.68 (-5.74%) | 25,350,128 |
| 20 Apr 2022 | CNY | 12.07 | 12.18 | 11.73 | 11.85 | 11.85 | -0.23 (-1.90%) | 15,870,302 |
| 19 Apr 2022 | CNY | 12.05 | 12.36 | 11.9 | 12.08 | 12.08 | -0.03 (-0.25%) | 18,841,100 |
| 18 Apr 2022 | CNY | 11.78 | 12.26 | 11.59 | 12.11 | 12.11 | +0.15 (+1.25%) | 22,032,637 |
| 15 Apr 2022 | CNY | 11.8 | 12.24 | 11.75 | 11.96 | 11.96 | +0.02 (+0.17%) | 21,074,837 |
| 14 Apr 2022 | CNY | 11.78 | 12.04 | 11.66 | 11.94 | 11.94 | +0.19 (+1.62%) | 19,876,168 |
| 13 Apr 2022 | CNY | 12.11 | 12.19 | 11.74 | 11.75 | 11.75 | -0.4 (-3.29%) | 15,733,802 |
| 12 Apr 2022 | CNY | 12.45 | 12.45 | 11.83 | 12.15 | 12.15 | -0.16 (-1.30%) | 19,573,528 |
| 11 Apr 2022 | CNY | 12.49 | 12.6 | 12.16 | 12.31 | 12.31 | -0.48 (-3.75%) | 20,371,878 |
| 8 Apr 2022 | CNY | 12.72 | 12.97 | 12.52 | 12.79 | 12.79 | +0.11 (+0.87%) | 20,087,002 |
| 7 Apr 2022 | CNY | 13.37 | 13.38 | 12.63 | 12.68 | 12.68 | -0.85 (-6.28%) | 29,528,228 |
