| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.39 | 10.42 | 10.13 | 10.22 | 10.22 | -0.19 (-1.83%) | 7,488,149 |
| 26 May 2022 | CNY | 10.27 | 10.48 | 9.99 | 10.41 | 10.41 | +0.25 (+2.46%) | 9,210,191 |
| 25 May 2022 | CNY | 9.75 | 10.17 | 9.73 | 10.16 | 10.16 | +0.41 (+4.21%) | 6,690,004 |
| 24 May 2022 | CNY | 10.36 | 10.48 | 9.75 | 9.75 | 9.75 | -0.61 (-5.89%) | 9,119,326 |
| 23 May 2022 | CNY | 10.37 | 10.51 | 10.26 | 10.36 | 10.36 | +0.15 (+1.47%) | 7,393,815 |
| 20 May 2022 | CNY | 10.08 | 10.24 | 10.04 | 10.21 | 10.21 | +0.18 (+1.79%) | 6,415,800 |
| 19 May 2022 | CNY | 9.9 | 10.06 | 9.81 | 10.03 | 10.03 | -0.04 (-0.40%) | 5,587,001 |
| 18 May 2022 | CNY | 10.28 | 10.37 | 10.04 | 10.07 | 10.07 | -0.05 (-0.49%) | 7,456,833 |
| 17 May 2022 | CNY | 10.11 | 10.19 | 9.9 | 10.12 | 10.12 | -0.07 (-0.69%) | 5,766,070 |
| 16 May 2022 | CNY | 10.31 | 10.42 | 10.12 | 10.19 | 10.19 | -0.02 (-0.20%) | 5,708,293 |
| 13 May 2022 | CNY | 10.34 | 10.35 | 10.1 | 10.21 | 10.21 | -0.06 (-0.58%) | 6,222,962 |
| 12 May 2022 | CNY | 10.31 | 10.52 | 10.15 | 10.27 | 10.27 | -0.12 (-1.15%) | 7,810,279 |
| 11 May 2022 | CNY | 10.31 | 10.73 | 10.2 | 10.39 | 10.39 | +0.19 (+1.86%) | 12,572,214 |
| 10 May 2022 | CNY | 10.01 | 10.21 | 9.91 | 10.2 | 10.2 | +0.03 (+0.29%) | 7,303,055 |
| 9 May 2022 | CNY | 10.1 | 10.37 | 10 | 10.17 | 10.17 | -0.02 (-0.20%) | 7,165,740 |
| 6 May 2022 | CNY | 9.95 | 10.35 | 9.82 | 10.19 | 10.19 | +0.01 (+0.10%) | 6,745,236 |
| 5 May 2022 | CNY | 10.09 | 10.31 | 10.08 | 10.18 | 10.18 | +0.19 (+1.90%) | 8,371,524 |
| 29 Apr 2022 | CNY | 9.75 | 10.16 | 9.66 | 9.99 | 9.99 | +0.41 (+4.28%) | 8,956,484 |
| 28 Apr 2022 | CNY | 10.05 | 10.05 | 9.45 | 9.58 | 9.58 | -0.26 (-2.64%) | 7,153,625 |
| 27 Apr 2022 | CNY | 9.55 | 9.95 | 9.29 | 9.84 | 9.84 | +0.34 (+3.58%) | 7,488,203 |
| 26 Apr 2022 | CNY | 9.53 | 9.98 | 9.44 | 9.5 | 9.5 | -0.11 (-1.14%) | 7,837,613 |
| 25 Apr 2022 | CNY | 10.36 | 10.37 | 9.59 | 9.61 | 9.61 | -0.96 (-9.08%) | 9,719,865 |
| 22 Apr 2022 | CNY | 10.81 | 10.87 | 10.56 | 10.57 | 10.57 | -0.24 (-2.22%) | 5,039,185 |
| 21 Apr 2022 | CNY | 11.22 | 11.34 | 10.77 | 10.81 | 10.81 | -0.41 (-3.65%) | 5,758,302 |
| 20 Apr 2022 | CNY | 11.49 | 11.57 | 11.12 | 11.22 | 11.22 | -0.18 (-1.58%) | 4,571,059 |
| 19 Apr 2022 | CNY | 11.27 | 11.42 | 11.19 | 11.4 | 11.4 | +0.12 (+1.06%) | 5,937,732 |
| 18 Apr 2022 | CNY | 11.25 | 11.35 | 10.9 | 11.28 | 11.28 | +0.09 (+0.80%) | 4,101,390 |
| 15 Apr 2022 | CNY | 11.42 | 11.51 | 11.11 | 11.19 | 11.19 | -0.37 (-3.20%) | 6,264,365 |
| 14 Apr 2022 | CNY | 11.59 | 11.71 | 11.51 | 11.56 | 11.56 | +0.04 (+0.35%) | 4,052,552 |
| 13 Apr 2022 | CNY | 12.02 | 12.06 | 11.52 | 11.52 | 11.52 | -0.63 (-5.19%) | 6,601,800 |
