| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.45 | 10.55 | 10.22 | 10.37 | 10.37 | -0.05 (-0.48%) | 8,387,884 |
| 26 May 2022 | CNY | 10.49 | 10.56 | 10.1 | 10.42 | 10.42 | -0.05 (-0.48%) | 7,012,400 |
| 25 May 2022 | CNY | 10.26 | 10.57 | 10.2 | 10.47 | 10.47 | -0.01 (-0.10%) | 9,254,078 |
| 24 May 2022 | CNY | 11.4 | 11.4 | 10.4 | 10.48 | 10.48 | -0.87 (-7.67%) | 13,304,900 |
| 23 May 2022 | CNY | 11.18 | 11.42 | 11.16 | 11.35 | 11.35 | +0.14 (+1.25%) | 9,209,000 |
| 20 May 2022 | CNY | 11.33 | 11.37 | 11.02 | 11.21 | 11.21 | +0.03 (+0.27%) | 8,861,302 |
| 19 May 2022 | CNY | 10.81 | 11.22 | 10.77 | 11.18 | 11.18 | +0.15 (+1.36%) | 9,788,100 |
| 18 May 2022 | CNY | 11.15 | 11.38 | 11 | 11.03 | 11.03 | +0.04 (+0.36%) | 10,653,900 |
| 17 May 2022 | CNY | 11.27 | 11.27 | 10.82 | 10.99 | 10.99 | -0.24 (-2.14%) | 10,042,182 |
| 16 May 2022 | CNY | 11.4 | 11.41 | 11.06 | 11.23 | 11.23 | -0.04 (-0.35%) | 10,141,200 |
| 13 May 2022 | CNY | 11.34 | 11.49 | 11.08 | 11.27 | 11.27 | -0.09 (-0.79%) | 13,714,700 |
| 12 May 2022 | CNY | 11.13 | 11.64 | 11.13 | 11.36 | 11.36 | +0.1 (+0.89%) | 19,517,966 |
| 11 May 2022 | CNY | 11.45 | 11.52 | 11.11 | 11.26 | 11.26 | -0.13 (-1.14%) | 25,000,604 |
| 10 May 2022 | CNY | 10.85 | 11.58 | 10.8 | 11.39 | 11.39 | +0.29 (+2.61%) | 24,394,055 |
| 9 May 2022 | CNY | 10.59 | 11.12 | 10.58 | 11.1 | 11.1 | +0.36 (+3.35%) | 16,282,800 |
| 6 May 2022 | CNY | 10.34 | 11 | 10.21 | 10.74 | 10.74 | +0.12 (+1.13%) | 18,582,700 |
| 5 May 2022 | CNY | 10.32 | 10.7 | 10.22 | 10.62 | 10.62 | +0.17 (+1.63%) | 11,199,000 |
| 29 Apr 2022 | CNY | 10.1 | 10.47 | 9.91 | 10.45 | 10.45 | +0.52 (+5.24%) | 12,457,300 |
| 28 Apr 2022 | CNY | 10.17 | 10.25 | 9.81 | 9.93 | 9.93 | -0.47 (-4.52%) | 11,545,854 |
| 27 Apr 2022 | CNY | 9.67 | 10.42 | 9.53 | 10.4 | 10.4 | +0.54 (+5.48%) | 15,451,088 |
| 26 Apr 2022 | CNY | 10.5 | 10.51 | 9.79 | 9.86 | 9.86 | -0.54 (-5.19%) | 12,664,100 |
| 25 Apr 2022 | CNY | 11.32 | 11.33 | 10.34 | 10.4 | 10.4 | -1.1 (-9.57%) | 15,055,100 |
| 22 Apr 2022 | CNY | 12.04 | 12.1 | 11.44 | 11.5 | 11.5 | -0.72 (-5.89%) | 15,152,435 |
| 21 Apr 2022 | CNY | 12.55 | 13.04 | 12.12 | 12.22 | 12.22 | -0.7 (-5.42%) | 16,220,266 |
| 20 Apr 2022 | CNY | 13.68 | 13.92 | 12.73 | 12.92 | 12.92 | -0.39 (-2.93%) | 17,600,799 |
| 19 Apr 2022 | CNY | 13.43 | 13.72 | 13.01 | 13.31 | 13.31 | -0.32 (-2.35%) | 17,809,600 |
| 18 Apr 2022 | CNY | 12.9 | 14.05 | 12.58 | 13.63 | 13.63 | +0.26 (+1.94%) | 25,156,708 |
| 15 Apr 2022 | CNY | 13.9 | 14.85 | 13.37 | 13.37 | 13.37 | -0.01 (-0.07%) | 39,160,224 |
| 14 Apr 2022 | CNY | 13.05 | 13.45 | 13.03 | 13.38 | 13.38 | +0.34 (+2.61%) | 11,800,454 |
| 13 Apr 2022 | CNY | 13.74 | 13.74 | 12.94 | 13.04 | 13.04 | -0.73 (-5.30%) | 13,644,000 |
