| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 10.03 | 10.37 | 9.97 | 10.26 | 10.26 | -0.15 (-1.44%) | 8,489,182 |
| 20 May 2022 | CNY | 10.36 | 11.04 | 10.01 | 10.41 | 10.41 | -0.13 (-1.23%) | 15,277,838 |
| 19 May 2022 | CNY | 9.3 | 10.54 | 9.21 | 10.54 | 10.54 | +0.96 (+10.02%) | 15,346,927 |
| 18 May 2022 | CNY | 9 | 9.96 | 8.94 | 9.58 | 9.58 | +0.53 (+5.86%) | 6,146,200 |
| 17 May 2022 | CNY | 9.13 | 9.22 | 8.87 | 9.05 | 9.05 | -0.1 (-1.09%) | 2,243,100 |
| 16 May 2022 | CNY | 9.08 | 9.37 | 8.96 | 9.15 | 9.15 | +0.06 (+0.66%) | 3,304,900 |
| 13 May 2022 | CNY | 8.74 | 9.14 | 8.65 | 9.09 | 9.09 | +0.32 (+3.65%) | 4,387,600 |
| 12 May 2022 | CNY | 8.65 | 8.89 | 8.56 | 8.77 | 8.77 | +0.05 (+0.57%) | 2,704,700 |
| 11 May 2022 | CNY | 8.63 | 9.1 | 8.63 | 8.72 | 8.72 | -0.02 (-0.23%) | 3,555,900 |
| 10 May 2022 | CNY | 8.53 | 8.85 | 8.49 | 8.74 | 8.74 | -0.03 (-0.34%) | 2,293,700 |
| 9 May 2022 | CNY | 8.8 | 8.89 | 8.65 | 8.77 | 8.77 | -0.07 (-0.79%) | 2,333,701 |
| 6 May 2022 | CNY | 8.77 | 9.2 | 8.54 | 8.84 | 8.84 | -0.13 (-1.45%) | 3,192,604 |
| 5 May 2022 | CNY | 8.75 | 9.1 | 8.48 | 8.97 | 8.97 | +0.17 (+1.93%) | 3,539,800 |
| 29 Apr 2022 | CNY | 8.31 | 8.95 | 8.27 | 8.8 | 8.8 | +0.53 (+6.41%) | 3,377,213 |
| 28 Apr 2022 | CNY | 8.73 | 8.73 | 8.12 | 8.27 | 8.27 | -0.45 (-5.16%) | 3,580,704 |
| 27 Apr 2022 | CNY | 8.5 | 8.97 | 8.25 | 8.72 | 8.72 | +0.03 (+0.35%) | 3,509,002 |
| 26 Apr 2022 | CNY | 9.28 | 9.59 | 8.62 | 8.69 | 8.69 | -0.55 (-5.95%) | 4,050,802 |
| 25 Apr 2022 | CNY | 10 | 10.08 | 9.24 | 9.24 | 9.24 | -1.03 (-10.03%) | 4,086,800 |
| 22 Apr 2022 | CNY | 11.1 | 11.21 | 10.24 | 10.27 | 10.27 | -0.74 (-6.72%) | 5,086,700 |
| 21 Apr 2022 | CNY | 11.65 | 11.8 | 10.82 | 11.01 | 11.01 | -0.84 (-7.09%) | 5,999,915 |
| 20 Apr 2022 | CNY | 11.37 | 12.14 | 11.3 | 11.85 | 11.85 | +0.48 (+4.22%) | 9,631,302 |
| 19 Apr 2022 | CNY | 10.88 | 11.77 | 10.74 | 11.37 | 11.37 | +0.4 (+3.65%) | 7,064,313 |
| 18 Apr 2022 | CNY | 10.72 | 11.49 | 10.41 | 10.97 | 10.97 | 0.0 (0.0%) | 3,755,800 |
| 15 Apr 2022 | CNY | 11.32 | 11.54 | 10.84 | 10.97 | 10.97 | -0.42 (-3.69%) | 5,431,800 |
| 14 Apr 2022 | CNY | 11.45 | 11.58 | 11.21 | 11.39 | 11.39 | -0.01 (-0.09%) | 6,221,600 |
| 13 Apr 2022 | CNY | 11.78 | 11.9 | 11.35 | 11.4 | 11.4 | -0.38 (-3.23%) | 10,829,001 |
| 12 Apr 2022 | CNY | 10.93 | 11.78 | 10.72 | 11.78 | 11.78 | +1.07 (+9.99%) | 10,360,715 |
| 11 Apr 2022 | CNY | 11.07 | 11.07 | 10.65 | 10.71 | 10.71 | -0.41 (-3.69%) | 2,142,400 |
| 8 Apr 2022 | CNY | 11.21 | 11.28 | 10.6 | 11.12 | 11.12 | +0.02 (+0.18%) | 3,015,501 |
| 7 Apr 2022 | CNY | 11.5 | 11.58 | 11.07 | 11.1 | 11.1 | -0.38 (-3.31%) | 2,287,100 |
