| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.55 | 11.55 | 11.23 | 11.29 | 11.29 | -0.25 (-2.17%) | 5,143,200 |
| 27 May 2022 | CNY | 11.59 | 11.98 | 11.17 | 11.54 | 11.54 | +0.4 (+3.59%) | 9,095,235 |
| 26 May 2022 | CNY | 11.03 | 11.15 | 10.72 | 11.14 | 11.14 | +0.16 (+1.46%) | 3,547,100 |
| 25 May 2022 | CNY | 10.61 | 11.01 | 10.6 | 10.98 | 10.98 | +0.43 (+4.08%) | 3,576,003 |
| 24 May 2022 | CNY | 11.19 | 11.26 | 10.55 | 10.55 | 10.55 | -0.65 (-5.80%) | 4,289,500 |
| 23 May 2022 | CNY | 10.94 | 11.21 | 10.94 | 11.2 | 11.2 | +0.22 (+2.00%) | 3,850,250 |
| 20 May 2022 | CNY | 11.05 | 11.15 | 10.87 | 10.98 | 10.98 | +0.06 (+0.55%) | 3,027,200 |
| 19 May 2022 | CNY | 10.98 | 10.98 | 10.66 | 10.92 | 10.92 | -0.13 (-1.18%) | 3,567,360 |
| 18 May 2022 | CNY | 10.88 | 11.37 | 10.81 | 11.05 | 11.05 | +0.29 (+2.70%) | 6,298,893 |
| 17 May 2022 | CNY | 10.86 | 10.88 | 10.57 | 10.76 | 10.76 | -0.06 (-0.55%) | 2,819,504 |
| 16 May 2022 | CNY | 10.97 | 11.07 | 10.75 | 10.82 | 10.82 | -0.11 (-1.01%) | 3,051,678 |
| 13 May 2022 | CNY | 10.99 | 11.1 | 10.82 | 10.93 | 10.93 | +0.07 (+0.64%) | 4,033,493 |
| 12 May 2022 | CNY | 10.65 | 10.92 | 10.59 | 10.86 | 10.86 | +0.08 (+0.74%) | 3,418,192 |
| 11 May 2022 | CNY | 10.85 | 11.09 | 10.77 | 10.78 | 10.78 | -0.17 (-1.55%) | 7,728,703 |
| 10 May 2022 | CNY | 10.03 | 11.29 | 10 | 10.95 | 10.95 | +0.69 (+6.73%) | 10,002,542 |
| 9 May 2022 | CNY | 10.3 | 10.44 | 10.15 | 10.26 | 10.26 | +0.11 (+1.08%) | 2,237,628 |
| 6 May 2022 | CNY | 10.04 | 10.33 | 9.94 | 10.15 | 10.15 | -0.1 (-0.98%) | 2,931,900 |
| 5 May 2022 | CNY | 10.31 | 10.43 | 10.12 | 10.25 | 10.25 | -0.06 (-0.58%) | 2,991,972 |
| 29 Apr 2022 | CNY | 10.08 | 10.38 | 10 | 10.31 | 10.31 | +0.26 (+2.59%) | 3,349,163 |
| 28 Apr 2022 | CNY | 9.93 | 10.05 | 9.71 | 10.05 | 10.05 | +0.06 (+0.60%) | 3,253,557 |
| 27 Apr 2022 | CNY | 9.57 | 10.04 | 9.33 | 9.99 | 9.99 | +0.37 (+3.85%) | 3,859,750 |
| 26 Apr 2022 | CNY | 10.17 | 10.31 | 9.56 | 9.62 | 9.62 | -0.6 (-5.87%) | 4,607,598 |
| 25 Apr 2022 | CNY | 11.08 | 11.08 | 10.22 | 10.22 | 10.22 | -1.13 (-9.96%) | 5,549,830 |
| 22 Apr 2022 | CNY | 11.61 | 11.63 | 11.29 | 11.35 | 11.35 | -0.28 (-2.41%) | 2,923,301 |
| 21 Apr 2022 | CNY | 12.1 | 12.28 | 11.62 | 11.63 | 11.63 | -0.69 (-5.60%) | 4,349,700 |
| 20 Apr 2022 | CNY | 12.42 | 12.54 | 12.19 | 12.32 | 12.32 | -0.03 (-0.24%) | 2,605,400 |
| 19 Apr 2022 | CNY | 12.24 | 12.35 | 12.1 | 12.35 | 12.35 | +0.09 (+0.73%) | 2,210,193 |
| 18 Apr 2022 | CNY | 12.1 | 12.26 | 11.88 | 12.26 | 12.26 | +0.14 (+1.16%) | 1,881,950 |
| 15 Apr 2022 | CNY | 12.41 | 12.44 | 12.08 | 12.12 | 12.12 | -0.41 (-3.27%) | 3,501,750 |
| 14 Apr 2022 | CNY | 12.7 | 12.76 | 12.47 | 12.53 | 12.53 | -0.13 (-1.03%) | 3,163,850 |
