| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 11.4 | 11.45 | 11.26 | 11.28 | 11.28 | -0.11 (-0.97%) | 2,111,121 |
| 26 May 2022 | CNY | 11.23 | 11.44 | 11.07 | 11.39 | 11.39 | +0.19 (+1.70%) | 2,802,842 |
| 25 May 2022 | CNY | 11.04 | 11.25 | 11.02 | 11.2 | 11.2 | +0.1 (+0.90%) | 2,212,591 |
| 24 May 2022 | CNY | 11.65 | 11.69 | 11.1 | 11.1 | 11.1 | -0.36 (-3.14%) | 4,654,011 |
| 23 May 2022 | CNY | 11.29 | 11.58 | 11.25 | 11.46 | 11.46 | +0.25 (+2.23%) | 4,947,954 |
| 20 May 2022 | CNY | 11.19 | 11.44 | 11.16 | 11.21 | 11.21 | +0.01 (+0.09%) | 4,444,670 |
| 19 May 2022 | CNY | 11.25 | 11.25 | 11.01 | 11.2 | 11.2 | -0.16 (-1.41%) | 5,172,019 |
| 18 May 2022 | CNY | 11.18 | 11.66 | 11.09 | 11.36 | 11.36 | -0.04 (-0.35%) | 7,063,068 |
| 17 May 2022 | CNY | 12.2 | 12.21 | 11.3 | 11.4 | 11.4 | -1.14 (-9.09%) | 12,976,729 |
| 16 May 2022 | CNY | 12.75 | 13.06 | 12.25 | 12.54 | 12.54 | +0.34 (+2.79%) | 19,908,818 |
| 13 May 2022 | CNY | 11.38 | 12.23 | 11.28 | 12.2 | 12.2 | +0.8 (+7.02%) | 10,445,987 |
| 12 May 2022 | CNY | 11.1 | 11.47 | 11.07 | 11.4 | 11.4 | +0.22 (+1.97%) | 3,031,028 |
| 11 May 2022 | CNY | 11.25 | 11.46 | 11.13 | 11.18 | 11.18 | 0.0 (0.0%) | 3,448,891 |
| 10 May 2022 | CNY | 11.02 | 11.25 | 11 | 11.18 | 11.18 | +0.02 (+0.18%) | 2,527,846 |
| 9 May 2022 | CNY | 10.85 | 11.21 | 10.83 | 11.16 | 11.16 | +0.3 (+2.76%) | 2,735,100 |
| 6 May 2022 | CNY | 10.8 | 11.04 | 10.71 | 10.86 | 10.86 | -0.22 (-1.99%) | 2,365,000 |
| 5 May 2022 | CNY | 10.6 | 11.16 | 10.53 | 11.08 | 11.08 | +0.41 (+3.84%) | 4,542,968 |
| 29 Apr 2022 | CNY | 10.29 | 10.72 | 10.18 | 10.67 | 10.67 | +0.39 (+3.79%) | 6,402,082 |
| 28 Apr 2022 | CNY | 10.56 | 10.8 | 10.22 | 10.28 | 10.28 | -0.48 (-4.46%) | 4,346,889 |
| 27 Apr 2022 | CNY | 10.1 | 10.78 | 9.94 | 10.76 | 10.76 | +0.44 (+4.26%) | 7,904,900 |
| 26 Apr 2022 | CNY | 10.2 | 10.5 | 10.01 | 10.32 | 10.32 | +0.2 (+1.98%) | 9,669,943 |
| 25 Apr 2022 | CNY | 11.2 | 11.2 | 10.08 | 10.12 | 10.12 | -1.08 (-9.64%) | 10,805,996 |
| 22 Apr 2022 | CNY | 11.55 | 11.55 | 11.16 | 11.2 | 11.2 | -0.12 (-1.06%) | 4,268,200 |
| 21 Apr 2022 | CNY | 11.52 | 11.68 | 11.25 | 11.32 | 11.32 | -0.31 (-2.67%) | 6,636,448 |
| 20 Apr 2022 | CNY | 11.59 | 11.7 | 11.51 | 11.63 | 11.63 | +0.04 (+0.35%) | 3,136,308 |
| 19 Apr 2022 | CNY | 11.65 | 11.79 | 11.55 | 11.59 | 11.59 | -0.11 (-0.94%) | 3,433,772 |
| 18 Apr 2022 | CNY | 11.63 | 11.72 | 11.48 | 11.7 | 11.7 | +0.07 (+0.60%) | 3,442,936 |
| 15 Apr 2022 | CNY | 11.49 | 11.74 | 11.4 | 11.63 | 11.63 | +0.13 (+1.13%) | 4,918,100 |
| 14 Apr 2022 | CNY | 11.14 | 11.75 | 11.13 | 11.5 | 11.5 | +0.37 (+3.32%) | 6,723,400 |
| 13 Apr 2022 | CNY | 11.42 | 11.42 | 11.12 | 11.13 | 11.13 | -0.29 (-2.54%) | 2,796,593 |
