| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.25 | 11.28 | 11.07 | 11.21 | 11.21 | +0.01 (+0.09%) | 1,361,325 |
| 27 May 2022 | CNY | 11.19 | 11.33 | 11.09 | 11.2 | 11.2 | +0.01 (+0.09%) | 1,586,800 |
| 26 May 2022 | CNY | 11.23 | 11.28 | 10.96 | 11.19 | 11.19 | +0.07 (+0.63%) | 2,053,150 |
| 25 May 2022 | CNY | 10.9 | 11.16 | 10.83 | 11.12 | 11.12 | +0.27 (+2.49%) | 1,901,700 |
| 24 May 2022 | CNY | 11.76 | 11.76 | 10.84 | 10.85 | 10.85 | -0.9 (-7.66%) | 4,105,850 |
| 23 May 2022 | CNY | 11.65 | 11.8 | 11.62 | 11.75 | 11.75 | +0.11 (+0.95%) | 2,197,500 |
| 20 May 2022 | CNY | 11.74 | 11.83 | 11.56 | 11.64 | 11.64 | +0.06 (+0.52%) | 2,456,950 |
| 19 May 2022 | CNY | 11.6 | 11.74 | 11.5 | 11.58 | 11.58 | -0.26 (-2.20%) | 3,006,600 |
| 18 May 2022 | CNY | 12.08 | 12.18 | 11.8 | 11.84 | 11.84 | -0.42 (-3.43%) | 6,533,800 |
| 17 May 2022 | CNY | 11.7 | 12.91 | 11.13 | 12.26 | 12.26 | +0.52 (+4.43%) | 10,374,000 |
| 16 May 2022 | CNY | 11.72 | 11.97 | 11.61 | 11.74 | 11.74 | +0.05 (+0.43%) | 2,740,025 |
| 13 May 2022 | CNY | 11.91 | 11.99 | 11.62 | 11.69 | 11.69 | -0.22 (-1.85%) | 3,265,600 |
| 12 May 2022 | CNY | 11.77 | 11.96 | 11.66 | 11.91 | 11.91 | -0.06 (-0.50%) | 4,781,732 |
| 11 May 2022 | CNY | 12.36 | 12.47 | 11.95 | 11.97 | 11.97 | -0.59 (-4.70%) | 8,437,525 |
| 10 May 2022 | CNY | 12.3 | 13.38 | 11.89 | 12.56 | 12.56 | -0.23 (-1.80%) | 14,124,948 |
| 9 May 2022 | CNY | 11.65 | 12.79 | 11.52 | 12.79 | 12.79 | +1.16 (+9.97%) | 12,186,153 |
| 6 May 2022 | CNY | 10.9 | 11.63 | 10.9 | 11.63 | 11.63 | +0.39 (+3.47%) | 2,939,732 |
| 5 May 2022 | CNY | 11.05 | 11.32 | 10.8 | 11.24 | 11.24 | +0.12 (+1.08%) | 1,972,379 |
| 29 Apr 2022 | CNY | 10.5 | 11.3 | 10.5 | 11.12 | 11.12 | +0.62 (+5.90%) | 2,697,400 |
| 28 Apr 2022 | CNY | 10.6 | 10.79 | 10.34 | 10.5 | 10.5 | -0.11 (-1.04%) | 2,355,000 |
| 27 Apr 2022 | CNY | 9.83 | 10.65 | 9.63 | 10.61 | 10.61 | +0.47 (+4.64%) | 3,184,678 |
| 26 Apr 2022 | CNY | 11.27 | 11.48 | 10.14 | 10.14 | 10.14 | -1.13 (-10.03%) | 4,761,300 |
| 25 Apr 2022 | CNY | 12.3 | 12.36 | 11.27 | 11.27 | 11.27 | -1.25 (-9.98%) | 5,156,600 |
| 22 Apr 2022 | CNY | 12.14 | 12.54 | 11.77 | 12.52 | 12.52 | +0.36 (+2.96%) | 4,880,575 |
| 21 Apr 2022 | CNY | 12.02 | 12.45 | 11.96 | 12.16 | 12.16 | +0.15 (+1.25%) | 3,949,875 |
| 20 Apr 2022 | CNY | 11.96 | 12.21 | 11.96 | 12.01 | 12.01 | +0.01 (+0.08%) | 2,016,200 |
| 19 Apr 2022 | CNY | 11.99 | 12.16 | 11.91 | 12 | 12 | 0.0 (0.0%) | 1,560,350 |
| 18 Apr 2022 | CNY | 11.73 | 12.07 | 11.37 | 12 | 12 | +0.24 (+2.04%) | 1,829,900 |
| 15 Apr 2022 | CNY | 11.98 | 12 | 11.64 | 11.76 | 11.76 | -0.23 (-1.92%) | 2,546,600 |
| 14 Apr 2022 | CNY | 12.14 | 12.2 | 11.92 | 11.99 | 11.99 | -0.1 (-0.83%) | 2,027,788 |
