| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.48 | 10.58 | 10.25 | 10.28 | 10.28 | -0.12 (-1.15%) | 3,729,800 |
| 26 May 2022 | CNY | 10.44 | 10.6 | 10.1 | 10.4 | 10.4 | -0.02 (-0.19%) | 4,655,600 |
| 25 May 2022 | CNY | 10.2 | 10.47 | 10.18 | 10.42 | 10.42 | +0.17 (+1.66%) | 5,290,500 |
| 24 May 2022 | CNY | 10.77 | 10.8 | 10.25 | 10.25 | 10.25 | -0.45 (-4.21%) | 5,500,443 |
| 23 May 2022 | CNY | 10.66 | 10.72 | 10.48 | 10.7 | 10.7 | +0.1 (+0.94%) | 4,569,557 |
| 20 May 2022 | CNY | 10.75 | 10.84 | 10.39 | 10.6 | 10.6 | -0.13 (-1.21%) | 7,543,127 |
| 19 May 2022 | CNY | 10.62 | 10.8 | 10.55 | 10.73 | 10.73 | -0.02 (-0.19%) | 5,697,200 |
| 18 May 2022 | CNY | 10.49 | 10.89 | 10.35 | 10.75 | 10.75 | +0.38 (+3.66%) | 8,649,461 |
| 17 May 2022 | CNY | 10.34 | 10.44 | 10.13 | 10.37 | 10.37 | +0.07 (+0.68%) | 4,655,098 |
| 16 May 2022 | CNY | 10.42 | 10.54 | 10.2 | 10.3 | 10.3 | -0.02 (-0.19%) | 4,785,874 |
| 13 May 2022 | CNY | 10.07 | 10.35 | 9.96 | 10.32 | 10.32 | +0.28 (+2.79%) | 5,640,943 |
| 12 May 2022 | CNY | 9.93 | 10.11 | 9.86 | 10.04 | 10.04 | +0.12 (+1.21%) | 4,548,600 |
| 11 May 2022 | CNY | 9.6 | 10.46 | 9.6 | 9.92 | 9.92 | +0.32 (+3.33%) | 9,460,812 |
| 10 May 2022 | CNY | 9.46 | 9.63 | 9.4 | 9.6 | 9.6 | -0.06 (-0.62%) | 5,424,101 |
| 9 May 2022 | CNY | 9.14 | 9.8 | 9.12 | 9.66 | 9.66 | +0.49 (+5.34%) | 6,889,301 |
| 6 May 2022 | CNY | 9.16 | 9.33 | 9.05 | 9.17 | 9.17 | -0.24 (-2.55%) | 4,175,057 |
| 5 May 2022 | CNY | 9.6 | 9.79 | 9.39 | 9.41 | 9.41 | -0.16 (-1.67%) | 6,291,110 |
| 29 Apr 2022 | CNY | 9.2 | 9.62 | 9.2 | 9.57 | 9.57 | +0.33 (+3.57%) | 5,973,140 |
| 28 Apr 2022 | CNY | 9.26 | 9.59 | 9.09 | 9.24 | 9.24 | +0.07 (+0.76%) | 6,770,047 |
| 27 Apr 2022 | CNY | 8.61 | 9.24 | 8.61 | 9.17 | 9.17 | +0.07 (+0.77%) | 7,021,049 |
| 26 Apr 2022 | CNY | 9.66 | 9.68 | 8.98 | 9.1 | 9.1 | -0.61 (-6.28%) | 9,046,226 |
| 25 Apr 2022 | CNY | 9.97 | 10.16 | 9.51 | 9.71 | 9.71 | -0.32 (-3.19%) | 12,421,211 |
| 22 Apr 2022 | CNY | 9.8 | 10.04 | 9.48 | 10.03 | 10.03 | +0.05 (+0.50%) | 8,021,480 |
| 21 Apr 2022 | CNY | 9.95 | 9.98 | 9.56 | 9.98 | 9.98 | -0.07 (-0.70%) | 5,520,756 |
| 20 Apr 2022 | CNY | 10.04 | 10.19 | 9.92 | 10.05 | 10.05 | -0.01 (-0.10%) | 4,002,200 |
| 19 Apr 2022 | CNY | 10.06 | 10.15 | 9.95 | 10.06 | 10.06 | -0.01 (-0.10%) | 3,269,811 |
| 18 Apr 2022 | CNY | 9.95 | 10.12 | 9.8 | 10.07 | 10.07 | -0.01 (-0.10%) | 3,621,485 |
| 15 Apr 2022 | CNY | 10.2 | 10.2 | 9.8 | 10.08 | 10.08 | -0.03 (-0.30%) | 4,164,000 |
| 14 Apr 2022 | CNY | 10.1 | 10.18 | 10.01 | 10.11 | 10.11 | 0.0 (0.0%) | 3,859,150 |
| 13 Apr 2022 | CNY | 10.27 | 10.27 | 9.92 | 10.11 | 10.11 | -0.16 (-1.56%) | 4,872,500 |
