| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 17 | 17.67 | 17 | 17 | 17 | -1.89 (-10.01%) | 29,793,729 |
| 20 May 2022 | CNY | 17.17 | 18.89 | 16.3 | 18.89 | 18.89 | +1.72 (+10.02%) | 44,034,603 |
| 19 May 2022 | CNY | 15.43 | 17.77 | 15.2 | 17.17 | 17.17 | +0.47 (+2.81%) | 41,890,467 |
| 18 May 2022 | CNY | 16.1 | 17.47 | 16.1 | 16.7 | 16.7 | -1.19 (-6.65%) | 43,380,157 |
| 17 May 2022 | CNY | 16.77 | 17.89 | 14.8 | 17.89 | 17.89 | +1.63 (+10.02%) | 36,212,182 |
| 16 May 2022 | CNY | 14.78 | 16.26 | 14.1 | 16.26 | 16.26 | +1.48 (+10.01%) | 37,254,546 |
| 13 May 2022 | CNY | 14.65 | 14.78 | 13.57 | 14.78 | 14.78 | +1.34 (+9.97%) | 35,153,527 |
| 12 May 2022 | CNY | 12.99 | 13.44 | 12.99 | 13.44 | 13.44 | +1.22 (+9.98%) | 7,347,886 |
| 11 May 2022 | CNY | 11.59 | 12.22 | 11.2 | 12.22 | 12.22 | +1.11 (+9.99%) | 20,985,799 |
| 10 May 2022 | CNY | 10.1 | 11.11 | 9.91 | 11.11 | 11.11 | +1.01 (+10%) | 4,640,250 |
| 9 May 2022 | CNY | 9.97 | 10.31 | 9.97 | 10.1 | 10.1 | +0.42 (+4.34%) | 2,739,560 |
| 6 May 2022 | CNY | 9.5 | 9.8 | 9.41 | 9.68 | 9.68 | +0.02 (+0.21%) | 1,528,200 |
| 5 May 2022 | CNY | 9.5 | 9.98 | 9.4 | 9.66 | 9.66 | +0.16 (+1.68%) | 2,458,140 |
| 29 Apr 2022 | CNY | 9.16 | 9.66 | 9.16 | 9.5 | 9.5 | +0.46 (+5.09%) | 2,191,670 |
| 28 Apr 2022 | CNY | 9.28 | 9.34 | 8.88 | 9.04 | 9.04 | -0.43 (-4.54%) | 2,654,350 |
| 27 Apr 2022 | CNY | 8.98 | 9.7 | 8.8 | 9.47 | 9.47 | +0.49 (+5.46%) | 4,130,350 |
| 26 Apr 2022 | CNY | 9.3 | 9.52 | 8.92 | 8.98 | 8.98 | -0.28 (-3.02%) | 2,721,650 |
| 25 Apr 2022 | CNY | 10 | 10 | 9.2 | 9.26 | 9.26 | -0.87 (-8.59%) | 3,226,200 |
| 22 Apr 2022 | CNY | 10.2 | 10.3 | 9.95 | 10.13 | 10.13 | -0.12 (-1.17%) | 1,824,100 |
| 21 Apr 2022 | CNY | 10.84 | 10.84 | 10.19 | 10.25 | 10.25 | -0.59 (-5.44%) | 2,589,990 |
| 20 Apr 2022 | CNY | 10.88 | 11.01 | 10.77 | 10.84 | 10.84 | +0.05 (+0.46%) | 1,796,000 |
| 19 Apr 2022 | CNY | 10.73 | 10.89 | 10.66 | 10.79 | 10.79 | -0.03 (-0.28%) | 1,354,350 |
| 18 Apr 2022 | CNY | 10.71 | 10.86 | 10.38 | 10.82 | 10.82 | -0.02 (-0.18%) | 2,046,120 |
| 15 Apr 2022 | CNY | 11.44 | 11.52 | 10.8 | 10.84 | 10.84 | -0.64 (-5.57%) | 3,891,270 |
| 14 Apr 2022 | CNY | 11.47 | 11.69 | 11.31 | 11.48 | 11.48 | +0.02 (+0.17%) | 2,835,630 |
| 13 Apr 2022 | CNY | 11.84 | 11.86 | 11.4 | 11.46 | 11.46 | -0.42 (-3.54%) | 3,963,710 |
| 12 Apr 2022 | CNY | 11.4 | 11.97 | 11.23 | 11.88 | 11.88 | +0.3 (+2.59%) | 5,931,410 |
| 11 Apr 2022 | CNY | 11.7 | 12.07 | 11.4 | 11.58 | 11.58 | -0.09 (-0.77%) | 6,816,800 |
| 8 Apr 2022 | CNY | 11.28 | 11.98 | 11.28 | 11.67 | 11.67 | +0.48 (+4.29%) | 6,215,040 |
| 7 Apr 2022 | CNY | 11.38 | 11.53 | 11.19 | 11.19 | 11.19 | -0.25 (-2.19%) | 1,885,350 |
