| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 10.11 | 10.14 | 9.95 | 10.1 | 10.1 | +0.05 (+0.50%) | 1,685,550 |
| 27 May 2022 | CNY | 10.11 | 10.21 | 9.94 | 10.05 | 10.05 | -0.06 (-0.59%) | 1,103,600 |
| 26 May 2022 | CNY | 10 | 10.17 | 9.85 | 10.11 | 10.11 | +0.02 (+0.20%) | 1,210,600 |
| 25 May 2022 | CNY | 9.8 | 10.12 | 9.8 | 10.09 | 10.09 | +0.23 (+2.33%) | 1,291,000 |
| 24 May 2022 | CNY | 10.3 | 10.3 | 9.85 | 9.86 | 9.86 | -0.44 (-4.27%) | 2,033,200 |
| 23 May 2022 | CNY | 10.1 | 10.36 | 10.08 | 10.3 | 10.3 | +0.17 (+1.68%) | 2,092,200 |
| 20 May 2022 | CNY | 10.19 | 10.25 | 10.05 | 10.13 | 10.13 | +0.02 (+0.20%) | 1,781,300 |
| 19 May 2022 | CNY | 9.9 | 10.19 | 9.86 | 10.11 | 10.11 | +0.12 (+1.20%) | 2,108,999 |
| 18 May 2022 | CNY | 9.84 | 10.14 | 9.74 | 9.99 | 9.99 | +0.2 (+2.04%) | 2,411,105 |
| 17 May 2022 | CNY | 9.75 | 9.82 | 9.61 | 9.79 | 9.79 | +0.05 (+0.51%) | 1,241,676 |
| 16 May 2022 | CNY | 9.72 | 9.93 | 9.68 | 9.74 | 9.74 | +0.09 (+0.93%) | 1,739,276 |
| 13 May 2022 | CNY | 9.6 | 9.74 | 9.55 | 9.65 | 9.65 | 0.0 (0.0%) | 1,673,410 |
| 12 May 2022 | CNY | 9.5 | 9.73 | 9.42 | 9.65 | 9.65 | +0.1 (+1.05%) | 1,226,701 |
| 11 May 2022 | CNY | 9.68 | 9.75 | 9.51 | 9.55 | 9.55 | -0.13 (-1.34%) | 1,989,006 |
| 10 May 2022 | CNY | 9.5 | 9.76 | 9.37 | 9.68 | 9.68 | +0.09 (+0.94%) | 1,231,015 |
| 9 May 2022 | CNY | 9.36 | 9.65 | 9.3 | 9.59 | 9.59 | +0.17 (+1.80%) | 1,326,440 |
| 6 May 2022 | CNY | 9.22 | 9.54 | 9 | 9.42 | 9.42 | +0.08 (+0.86%) | 1,645,019 |
| 5 May 2022 | CNY | 9.1 | 9.41 | 9.05 | 9.34 | 9.34 | +0.06 (+0.65%) | 1,084,980 |
| 29 Apr 2022 | CNY | 8.9 | 9.36 | 8.8 | 9.28 | 9.28 | +0.49 (+5.57%) | 1,967,776 |
| 28 Apr 2022 | CNY | 8.93 | 8.96 | 8.66 | 8.79 | 8.79 | -0.2 (-2.22%) | 1,456,271 |
| 27 Apr 2022 | CNY | 8.77 | 9 | 8.5 | 8.99 | 8.99 | +0.03 (+0.33%) | 1,982,815 |
| 26 Apr 2022 | CNY | 8.87 | 9.3 | 8.64 | 8.96 | 8.96 | +0.1 (+1.13%) | 2,209,000 |
| 25 Apr 2022 | CNY | 9.66 | 9.66 | 8.85 | 8.86 | 8.86 | -0.8 (-8.28%) | 2,540,557 |
| 22 Apr 2022 | CNY | 9.72 | 9.78 | 9.55 | 9.66 | 9.66 | -0.1 (-1.02%) | 1,268,989 |
| 21 Apr 2022 | CNY | 10.1 | 10.11 | 9.7 | 9.76 | 9.76 | -0.33 (-3.27%) | 1,639,900 |
| 20 Apr 2022 | CNY | 10.22 | 10.37 | 10.05 | 10.09 | 10.09 | -0.12 (-1.18%) | 922,300 |
| 19 Apr 2022 | CNY | 10.19 | 10.3 | 10.16 | 10.21 | 10.21 | +0.02 (+0.20%) | 898,300 |
| 18 Apr 2022 | CNY | 10.13 | 10.23 | 9.93 | 10.19 | 10.19 | +0.03 (+0.30%) | 1,358,093 |
| 15 Apr 2022 | CNY | 10.25 | 10.3 | 10.09 | 10.16 | 10.16 | -0.17 (-1.65%) | 1,891,587 |
| 14 Apr 2022 | CNY | 10.38 | 10.48 | 10.3 | 10.33 | 10.33 | +0.05 (+0.49%) | 1,149,400 |
