| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 9.15 | 9.34 | 9.07 | 9.25 | 9.25 | +0.17 (+1.87%) | 18,641,419 |
| 19 May 2022 | CNY | 8.74 | 9.08 | 8.7 | 9.08 | 9.08 | +0.15 (+1.68%) | 17,718,036 |
| 18 May 2022 | CNY | 8.89 | 8.99 | 8.83 | 8.93 | 8.93 | +0.04 (+0.45%) | 17,881,873 |
| 17 May 2022 | CNY | 8.78 | 8.89 | 8.72 | 8.89 | 8.89 | +0.11 (+1.25%) | 17,998,040 |
| 16 May 2022 | CNY | 8.75 | 8.85 | 8.68 | 8.78 | 8.78 | +0.06 (+0.69%) | 16,570,856 |
| 13 May 2022 | CNY | 8.79 | 8.88 | 8.61 | 8.72 | 8.72 | -0.01 (-0.11%) | 15,619,603 |
| 12 May 2022 | CNY | 8.63 | 8.83 | 8.59 | 8.73 | 8.73 | +0.03 (+0.34%) | 15,816,284 |
| 11 May 2022 | CNY | 8.61 | 8.93 | 8.56 | 8.7 | 8.7 | +0.1 (+1.16%) | 23,251,185 |
| 10 May 2022 | CNY | 8.35 | 8.65 | 8.27 | 8.6 | 8.6 | +0.13 (+1.53%) | 18,226,946 |
| 9 May 2022 | CNY | 8.43 | 8.6 | 8.39 | 8.47 | 8.47 | +0.04 (+0.47%) | 12,189,889 |
| 6 May 2022 | CNY | 8.6 | 8.61 | 8.4 | 8.43 | 8.43 | -0.38 (-4.31%) | 19,065,300 |
| 5 May 2022 | CNY | 8.92 | 8.97 | 8.71 | 8.81 | 8.81 | -0.11 (-1.23%) | 19,085,186 |
| 29 Apr 2022 | CNY | 8.44 | 8.97 | 8.44 | 8.92 | 8.92 | +0.53 (+6.32%) | 34,388,515 |
| 28 Apr 2022 | CNY | 8.99 | 9 | 8.29 | 8.39 | 8.39 | -0.82 (-8.90%) | 40,344,359 |
| 27 Apr 2022 | CNY | 8.64 | 9.22 | 8.58 | 9.21 | 9.21 | +0.43 (+4.90%) | 18,635,116 |
| 26 Apr 2022 | CNY | 9.19 | 9.25 | 8.75 | 8.78 | 8.78 | -0.38 (-4.15%) | 17,116,462 |
| 25 Apr 2022 | CNY | 9.79 | 9.83 | 9.16 | 9.16 | 9.16 | -0.84 (-8.40%) | 20,499,938 |
| 22 Apr 2022 | CNY | 9.99 | 10.15 | 9.86 | 10 | 10 | -0.02 (-0.20%) | 13,398,752 |
| 21 Apr 2022 | CNY | 10.4 | 10.59 | 10 | 10.02 | 10.02 | -0.47 (-4.48%) | 20,279,631 |
| 20 Apr 2022 | CNY | 10.64 | 10.74 | 10.4 | 10.49 | 10.49 | -0.14 (-1.32%) | 10,828,460 |
| 19 Apr 2022 | CNY | 10.5 | 10.77 | 10.45 | 10.63 | 10.63 | +0.15 (+1.43%) | 11,387,891 |
| 18 Apr 2022 | CNY | 10.5 | 10.58 | 10.3 | 10.48 | 10.48 | -0.01 (-0.10%) | 10,855,053 |
| 15 Apr 2022 | CNY | 10.5 | 10.58 | 10.37 | 10.49 | 10.49 | -0.15 (-1.41%) | 9,912,500 |
| 14 Apr 2022 | CNY | 10.6 | 10.72 | 10.57 | 10.64 | 10.64 | +0.09 (+0.85%) | 8,743,022 |
| 13 Apr 2022 | CNY | 10.68 | 10.71 | 10.45 | 10.55 | 10.55 | -0.19 (-1.77%) | 9,619,970 |
| 12 Apr 2022 | CNY | 10.43 | 10.75 | 10.35 | 10.74 | 10.74 | +0.28 (+2.68%) | 15,829,281 |
| 11 Apr 2022 | CNY | 10.79 | 10.83 | 10.35 | 10.46 | 10.46 | -0.42 (-3.86%) | 20,943,730 |
| 8 Apr 2022 | CNY | 11.39 | 11.45 | 10.82 | 10.88 | 10.88 | -0.52 (-4.56%) | 31,241,302 |
| 7 Apr 2022 | CNY | 11.79 | 11.8 | 11.37 | 11.4 | 11.4 | -0.39 (-3.31%) | 15,279,812 |
| 6 Apr 2022 | CNY | 11.65 | 11.79 | 11.61 | 11.79 | 11.79 | +0.07 (+0.60%) | 15,233,516 |
