| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 11.59 | 11.21 | 11.38 | 11.55 | 11.55 | +0.3 (+2.67%) | 979,020 |
| 24 May 2022 | CNY | 11.88 | 11.23 | 11.79 | 11.25 | 11.25 | -0.55 (-4.66%) | 1,521,650 |
| 23 May 2022 | CNY | 11.85 | 11.73 | 11.75 | 11.8 | 11.8 | +0.09 (+0.77%) | 775,830 |
| 20 May 2022 | CNY | 11.9 | 11.6 | 11.66 | 11.71 | 11.71 | +0.05 (+0.43%) | 899,660 |
| 19 May 2022 | CNY | 11.71 | 11.36 | 11.5 | 11.66 | 11.66 | +0.03 (+0.26%) | 659,200 |
| 18 May 2022 | CNY | 11.78 | 11.52 | 11.63 | 11.63 | 11.63 | +0.08 (+0.69%) | 772,680 |
| 17 May 2022 | CNY | 11.67 | 11.42 | 11.6 | 11.55 | 11.55 | -0.13 (-1.11%) | 854,820 |
| 16 May 2022 | CNY | 11.85 | 11.64 | 11.8 | 11.68 | 11.68 | -0.02 (-0.17%) | 1,082,980 |
| 13 May 2022 | CNY | 11.79 | 11.5 | 11.56 | 11.7 | 11.7 | +0.15 (+1.30%) | 1,196,810 |
| 12 May 2022 | CNY | 11.66 | 11.22 | 11.31 | 11.55 | 11.55 | +0.23 (+2.03%) | 1,393,350 |
| 11 May 2022 | CNY | 11.78 | 11.31 | 11.46 | 11.32 | 11.32 | -0.12 (-1.05%) | 1,567,030 |
| 10 May 2022 | CNY | 11.52 | 11.1 | 11.22 | 11.44 | 11.44 | +0.1 (+0.88%) | 918,690 |
| 9 May 2022 | CNY | 11.44 | 11.08 | 11.21 | 11.34 | 11.34 | +0.12 (+1.07%) | 1,070,200 |
| 6 May 2022 | CNY | 11.25 | 10.83 | 11 | 11.22 | 11.22 | +0.11 (+0.99%) | 1,275,650 |
| 5 May 2022 | CNY | 11.24 | 10.81 | 10.91 | 11.11 | 11.11 | +0.21 (+1.93%) | 1,510,150 |
| 29 Apr 2022 | CNY | 10.97 | 10.44 | 10.44 | 10.9 | 10.9 | +0.47 (+4.51%) | 1,865,770 |
| 28 Apr 2022 | CNY | 10.69 | 10.22 | 10.44 | 10.43 | 10.43 | -0.01 (-0.10%) | 1,539,100 |
| 27 Apr 2022 | CNY | 10.59 | 9.79 | 10.05 | 10.44 | 10.44 | +0.27 (+2.65%) | 2,609,830 |
| 26 Apr 2022 | CNY | 11.11 | 10.17 | 11.03 | 10.17 | 10.17 | -1.13 (-10.00%) | 2,967,840 |
| 25 Apr 2022 | CNY | 12.38 | 11.3 | 12.15 | 11.3 | 11.3 | -1.26 (-10.03%) | 2,298,450 |
| 22 Apr 2022 | CNY | 12.87 | 12.55 | 12.77 | 12.56 | 12.56 | -0.19 (-1.49%) | 872,120 |
| 21 Apr 2022 | CNY | 13.67 | 12.71 | 13.3 | 12.75 | 12.75 | -0.45 (-3.41%) | 1,250,810 |
| 20 Apr 2022 | CNY | 13.62 | 13.2 | 13.3 | 13.2 | 13.2 | -0.21 (-1.57%) | 740,430 |
| 19 Apr 2022 | CNY | 13.57 | 13.27 | 13.33 | 13.41 | 13.41 | +0.14 (+1.06%) | 692,550 |
| 18 Apr 2022 | CNY | 13.37 | 12.82 | 13.21 | 13.27 | 13.27 | +0.06 (+0.45%) | 762,950 |
| 15 Apr 2022 | CNY | 13.71 | 13 | 13.71 | 13.21 | 13.21 | -0.5 (-3.65%) | 1,635,980 |
| 14 Apr 2022 | CNY | 13.86 | 13.68 | 13.72 | 13.71 | 13.71 | +0.07 (+0.51%) | 672,900 |
| 13 Apr 2022 | CNY | 13.97 | 13.6 | 13.97 | 13.64 | 13.64 | -0.33 (-2.36%) | 1,030,300 |
| 12 Apr 2022 | CNY | 14.02 | 13.7 | 13.84 | 13.97 | 13.97 | +0.12 (+0.87%) | 990,980 |
| 11 Apr 2022 | CNY | 14.51 | 13.82 | 14.51 | 13.85 | 13.85 | -0.61 (-4.22%) | 1,564,410 |
