| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 11.3 | 11.88 | 11.21 | 11.83 | 11.83 | +0.64 (+5.72%) | 13,412,368 |
| 19 May 2022 | CNY | 11.1 | 11.21 | 11.02 | 11.19 | 11.19 | -0.04 (-0.36%) | 5,174,924 |
| 18 May 2022 | CNY | 11.07 | 11.43 | 11.04 | 11.23 | 11.23 | +0.09 (+0.81%) | 7,767,581 |
| 17 May 2022 | CNY | 11.05 | 11.17 | 10.9 | 11.14 | 11.14 | +0.09 (+0.81%) | 5,195,517 |
| 16 May 2022 | CNY | 11.27 | 11.29 | 10.99 | 11.05 | 11.05 | -0.06 (-0.54%) | 4,828,900 |
| 13 May 2022 | CNY | 11.1 | 11.2 | 10.92 | 11.11 | 11.11 | +0.03 (+0.27%) | 4,924,623 |
| 12 May 2022 | CNY | 10.97 | 11.25 | 10.87 | 11.08 | 11.08 | +0.1 (+0.91%) | 8,241,721 |
| 11 May 2022 | CNY | 10.74 | 11.56 | 10.74 | 10.98 | 10.98 | +0.35 (+3.29%) | 13,843,822 |
| 10 May 2022 | CNY | 10.24 | 10.74 | 10.17 | 10.63 | 10.63 | +0.24 (+2.31%) | 9,329,231 |
| 9 May 2022 | CNY | 10.17 | 10.55 | 10.06 | 10.39 | 10.39 | +0.21 (+2.06%) | 5,923,022 |
| 6 May 2022 | CNY | 10.1 | 10.42 | 10.02 | 10.18 | 10.18 | -0.23 (-2.21%) | 10,104,587 |
| 5 May 2022 | CNY | 9.84 | 10.62 | 9.8 | 10.41 | 10.41 | +0.48 (+4.83%) | 11,454,229 |
| 29 Apr 2022 | CNY | 9.36 | 10.06 | 9.34 | 9.93 | 9.93 | +0.71 (+7.70%) | 10,026,956 |
| 28 Apr 2022 | CNY | 9.23 | 9.43 | 9.06 | 9.22 | 9.22 | -0.14 (-1.50%) | 7,536,655 |
| 27 Apr 2022 | CNY | 8.45 | 9.36 | 8.42 | 9.36 | 9.36 | +0.33 (+3.65%) | 12,032,582 |
| 26 Apr 2022 | CNY | 9.49 | 9.52 | 9.02 | 9.03 | 9.03 | -0.49 (-5.15%) | 9,042,890 |
| 25 Apr 2022 | CNY | 10.35 | 10.35 | 9.51 | 9.52 | 9.52 | -1.06 (-10.02%) | 10,325,498 |
| 22 Apr 2022 | CNY | 10.68 | 10.78 | 10.44 | 10.58 | 10.58 | -0.18 (-1.67%) | 5,938,471 |
| 21 Apr 2022 | CNY | 11.43 | 11.47 | 10.72 | 10.76 | 10.76 | -0.68 (-5.94%) | 7,975,609 |
| 20 Apr 2022 | CNY | 11.6 | 11.71 | 11.41 | 11.44 | 11.44 | -0.27 (-2.31%) | 4,795,286 |
| 19 Apr 2022 | CNY | 11.59 | 11.81 | 11.54 | 11.71 | 11.71 | +0.14 (+1.21%) | 5,333,830 |
| 18 Apr 2022 | CNY | 11.37 | 11.61 | 11.11 | 11.57 | 11.57 | +0.14 (+1.22%) | 5,235,420 |
| 15 Apr 2022 | CNY | 11.66 | 11.76 | 11.35 | 11.43 | 11.43 | -0.34 (-2.89%) | 6,245,696 |
| 14 Apr 2022 | CNY | 11.87 | 11.95 | 11.64 | 11.77 | 11.77 | +0.09 (+0.77%) | 6,445,070 |
| 13 Apr 2022 | CNY | 11.73 | 11.92 | 11.53 | 11.68 | 11.68 | -0.06 (-0.51%) | 6,391,137 |
| 12 Apr 2022 | CNY | 11.43 | 11.81 | 11.33 | 11.74 | 11.74 | +0.3 (+2.62%) | 5,535,333 |
| 11 Apr 2022 | CNY | 12.15 | 12.15 | 11.35 | 11.44 | 11.44 | -0.71 (-5.84%) | 9,653,380 |
| 8 Apr 2022 | CNY | 12.23 | 12.37 | 11.83 | 12.15 | 12.15 | -0.08 (-0.65%) | 8,274,853 |
| 7 Apr 2022 | CNY | 12.53 | 12.59 | 12.22 | 12.23 | 12.23 | -0.4 (-3.17%) | 7,939,556 |
| 6 Apr 2022 | CNY | 12.88 | 12.88 | 12.51 | 12.63 | 12.63 | -0.29 (-2.24%) | 10,089,649 |
