| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 11.32 | 11.41 | 11.12 | 11.36 | 11.36 | -0.15 (-1.30%) | 6,705,297 |
| 19 May 2022 | CNY | 11.39 | 11.58 | 11.25 | 11.51 | 11.51 | +0.01 (+0.09%) | 5,742,249 |
| 18 May 2022 | CNY | 11.51 | 11.64 | 11.41 | 11.5 | 11.5 | -0.05 (-0.43%) | 6,343,574 |
| 17 May 2022 | CNY | 11.54 | 11.6 | 11.25 | 11.55 | 11.55 | 0.0 (0.0%) | 6,006,834 |
| 16 May 2022 | CNY | 11.59 | 11.74 | 11.46 | 11.55 | 11.55 | +0.04 (+0.35%) | 7,684,481 |
| 13 May 2022 | CNY | 11.55 | 11.7 | 11.35 | 11.51 | 11.51 | -0.05 (-0.43%) | 8,092,083 |
| 12 May 2022 | CNY | 11.45 | 11.93 | 11.13 | 11.56 | 11.56 | +0.45 (+4.05%) | 17,780,030 |
| 11 May 2022 | CNY | 10.96 | 11.35 | 10.88 | 11.11 | 11.11 | +0.23 (+2.11%) | 12,173,393 |
| 10 May 2022 | CNY | 10.44 | 10.92 | 10.34 | 10.88 | 10.88 | +0.23 (+2.16%) | 8,437,970 |
| 9 May 2022 | CNY | 10.62 | 10.75 | 10.58 | 10.65 | 10.65 | -0.1 (-0.93%) | 7,506,374 |
| 6 May 2022 | CNY | 10.48 | 10.82 | 10.3 | 10.75 | 10.75 | +0.03 (+0.28%) | 10,322,298 |
| 5 May 2022 | CNY | 10.57 | 10.93 | 10.52 | 10.72 | 10.72 | +0.07 (+0.66%) | 10,203,580 |
| 29 Apr 2022 | CNY | 10.09 | 10.75 | 10.01 | 10.65 | 10.65 | +0.69 (+6.93%) | 12,925,800 |
| 28 Apr 2022 | CNY | 10.17 | 10.26 | 9.78 | 9.96 | 9.96 | -0.21 (-2.06%) | 12,484,954 |
| 27 Apr 2022 | CNY | 9.2 | 10.18 | 9.07 | 10.17 | 10.17 | +0.76 (+8.08%) | 9,755,889 |
| 26 Apr 2022 | CNY | 9.92 | 9.92 | 9.35 | 9.41 | 9.41 | -0.44 (-4.47%) | 8,431,183 |
| 25 Apr 2022 | CNY | 10.41 | 10.49 | 9.82 | 9.85 | 9.85 | -0.8 (-7.51%) | 10,763,352 |
| 22 Apr 2022 | CNY | 10.78 | 10.88 | 10.46 | 10.65 | 10.65 | -0.27 (-2.47%) | 9,691,671 |
| 21 Apr 2022 | CNY | 11.32 | 11.43 | 10.86 | 10.92 | 10.92 | -0.33 (-2.93%) | 10,663,939 |
| 20 Apr 2022 | CNY | 11.32 | 11.64 | 11.19 | 11.25 | 11.25 | +0.05 (+0.45%) | 13,104,586 |
| 19 Apr 2022 | CNY | 11.47 | 11.54 | 11.13 | 11.2 | 11.2 | -0.3 (-2.61%) | 11,532,939 |
| 18 Apr 2022 | CNY | 12.18 | 12.19 | 11.22 | 11.5 | 11.5 | -0.29 (-2.46%) | 18,014,752 |
| 15 Apr 2022 | CNY | 11.72 | 11.8 | 11.4 | 11.79 | 11.79 | +0.13 (+1.11%) | 5,670,296 |
| 14 Apr 2022 | CNY | 11.3 | 11.73 | 11.3 | 11.66 | 11.66 | +0.39 (+3.46%) | 5,302,142 |
| 13 Apr 2022 | CNY | 11.43 | 11.53 | 11.18 | 11.27 | 11.27 | -0.14 (-1.23%) | 5,106,108 |
| 12 Apr 2022 | CNY | 11.13 | 11.43 | 10.95 | 11.41 | 11.41 | +0.28 (+2.52%) | 5,662,079 |
| 11 Apr 2022 | CNY | 11.57 | 11.57 | 11.03 | 11.13 | 11.13 | -0.47 (-4.05%) | 7,071,743 |
| 8 Apr 2022 | CNY | 11.73 | 11.74 | 11.4 | 11.6 | 11.6 | -0.12 (-1.02%) | 5,881,710 |
| 7 Apr 2022 | CNY | 11.88 | 11.94 | 11.7 | 11.72 | 11.72 | -0.25 (-2.09%) | 4,952,250 |
| 6 Apr 2022 | CNY | 11.96 | 12.08 | 11.81 | 11.97 | 11.97 | +0.01 (+0.08%) | 6,703,503 |
