| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 10.28 | 10.4 | 10 | 10.19 | 10.19 | -0.17 (-1.64%) | 12,943,637 |
| 25 May 2022 | CNY | 9.74 | 10.55 | 9.74 | 10.36 | 10.36 | +0.62 (+6.37%) | 19,914,678 |
| 24 May 2022 | CNY | 10.2 | 10.22 | 9.7 | 9.74 | 9.74 | -0.45 (-4.42%) | 11,310,099 |
| 23 May 2022 | CNY | 9.95 | 10.3 | 9.92 | 10.19 | 10.19 | +0.29 (+2.93%) | 14,246,841 |
| 20 May 2022 | CNY | 9.77 | 10.07 | 9.71 | 9.9 | 9.9 | +0.09 (+0.92%) | 9,742,915 |
| 19 May 2022 | CNY | 9.69 | 9.85 | 9.66 | 9.81 | 9.81 | -0.07 (-0.71%) | 7,552,600 |
| 18 May 2022 | CNY | 9.87 | 10.05 | 9.78 | 9.88 | 9.88 | 0.0 (0.0%) | 8,062,107 |
| 17 May 2022 | CNY | 9.9 | 9.95 | 9.67 | 9.88 | 9.88 | -0.05 (-0.50%) | 9,196,007 |
| 16 May 2022 | CNY | 10.19 | 10.2 | 9.89 | 9.93 | 9.93 | -0.25 (-2.46%) | 12,035,927 |
| 13 May 2022 | CNY | 10.05 | 10.28 | 9.93 | 10.18 | 10.18 | +0.15 (+1.50%) | 10,076,332 |
| 12 May 2022 | CNY | 9.98 | 10.25 | 9.9 | 10.03 | 10.03 | -0.05 (-0.50%) | 8,727,872 |
| 11 May 2022 | CNY | 10.24 | 10.32 | 10.06 | 10.08 | 10.08 | -0.07 (-0.69%) | 12,237,409 |
| 10 May 2022 | CNY | 10 | 10.38 | 9.85 | 10.15 | 10.15 | +0.11 (+1.10%) | 13,771,276 |
| 9 May 2022 | CNY | 9.56 | 10.05 | 9.37 | 10.04 | 10.04 | +0.57 (+6.02%) | 14,123,229 |
| 6 May 2022 | CNY | 9.69 | 9.74 | 9.38 | 9.47 | 9.47 | -0.52 (-5.21%) | 14,572,725 |
| 5 May 2022 | CNY | 9.89 | 10.13 | 9.73 | 9.99 | 9.99 | +0.08 (+0.81%) | 12,808,143 |
| 29 Apr 2022 | CNY | 9.76 | 10.1 | 9.72 | 9.91 | 9.91 | +0.41 (+4.32%) | 13,051,519 |
| 28 Apr 2022 | CNY | 9.7 | 9.72 | 9.3 | 9.5 | 9.5 | -0.28 (-2.86%) | 7,913,286 |
| 27 Apr 2022 | CNY | 9.4 | 9.78 | 9.01 | 9.78 | 9.78 | +0.21 (+2.19%) | 9,879,730 |
| 26 Apr 2022 | CNY | 9.85 | 10 | 9.41 | 9.57 | 9.57 | -0.15 (-1.54%) | 8,844,845 |
| 25 Apr 2022 | CNY | 10.55 | 10.58 | 9.68 | 9.72 | 9.72 | -1.03 (-9.58%) | 11,160,434 |
| 22 Apr 2022 | CNY | 11.15 | 11.21 | 10.67 | 10.75 | 10.75 | -0.44 (-3.93%) | 9,373,069 |
| 21 Apr 2022 | CNY | 11.71 | 11.86 | 11.12 | 11.19 | 11.19 | -0.69 (-5.81%) | 10,483,215 |
| 20 Apr 2022 | CNY | 11.37 | 12.08 | 11.3 | 11.88 | 11.88 | +0.49 (+4.30%) | 14,272,009 |
| 19 Apr 2022 | CNY | 11.18 | 11.41 | 11.1 | 11.39 | 11.39 | +0.21 (+1.88%) | 5,696,800 |
| 18 Apr 2022 | CNY | 11 | 11.24 | 10.95 | 11.18 | 11.18 | +0.15 (+1.36%) | 5,051,905 |
| 15 Apr 2022 | CNY | 11.15 | 11.36 | 10.97 | 11.03 | 11.03 | -0.13 (-1.16%) | 6,106,875 |
| 14 Apr 2022 | CNY | 11.04 | 11.22 | 10.91 | 11.16 | 11.16 | +0.12 (+1.09%) | 5,186,062 |
| 13 Apr 2022 | CNY | 11.06 | 11.24 | 10.85 | 11.04 | 11.04 | -0.07 (-0.63%) | 4,499,411 |
| 12 Apr 2022 | CNY | 10.7 | 11.17 | 10.6 | 11.11 | 11.11 | +0.29 (+2.68%) | 6,505,076 |
