| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 11.79 | 10.92 | 11.64 | 10.94 | 10.94 | -0.74 (-6.34%) | 7,550,220 |
| 23 May 2022 | CNY | 11.68 | 11.47 | 11.49 | 11.68 | 11.68 | +0.16 (+1.39%) | 4,359,050 |
| 20 May 2022 | CNY | 11.65 | 11.32 | 11.52 | 11.52 | 11.52 | +0.04 (+0.35%) | 4,787,200 |
| 19 May 2022 | CNY | 11.48 | 11.07 | 11.14 | 11.48 | 11.48 | +0.18 (+1.59%) | 5,340,090 |
| 18 May 2022 | CNY | 11.43 | 11.22 | 11.26 | 11.3 | 11.3 | +0.08 (+0.71%) | 5,368,100 |
| 17 May 2022 | CNY | 11.25 | 10.98 | 11.14 | 11.22 | 11.22 | +0.13 (+1.17%) | 5,355,790 |
| 16 May 2022 | CNY | 11.41 | 11.04 | 11.34 | 11.09 | 11.09 | -0.13 (-1.16%) | 5,320,950 |
| 13 May 2022 | CNY | 11.47 | 10.98 | 11.17 | 11.22 | 11.22 | +0.17 (+1.54%) | 7,993,140 |
| 12 May 2022 | CNY | 11.31 | 10.89 | 11.06 | 11.05 | 11.05 | +0.05 (+0.45%) | 7,261,360 |
| 11 May 2022 | CNY | 11.42 | 10.65 | 10.81 | 11 | 11 | +0.16 (+1.48%) | 10,708,640 |
| 10 May 2022 | CNY | 10.84 | 10.33 | 10.4 | 10.84 | 10.84 | +0.31 (+2.94%) | 5,638,950 |
| 9 May 2022 | CNY | 10.77 | 10.4 | 10.6 | 10.53 | 10.53 | +0.09 (+0.86%) | 5,470,570 |
| 6 May 2022 | CNY | 10.74 | 10.36 | 10.52 | 10.44 | 10.44 | -0.35 (-3.24%) | 6,746,110 |
| 5 May 2022 | CNY | 11.05 | 10.4 | 10.63 | 10.79 | 10.79 | -0.06 (-0.55%) | 10,549,220 |
| 29 Apr 2022 | CNY | 10.95 | 9.99 | 10.48 | 10.85 | 10.85 | -0.04 (-0.37%) | 18,876,360 |
| 28 Apr 2022 | CNY | 11.16 | 10.8 | 11.14 | 10.89 | 10.89 | -0.29 (-2.59%) | 6,377,600 |
| 27 Apr 2022 | CNY | 11.23 | 10.21 | 10.44 | 11.18 | 11.18 | +0.55 (+5.17%) | 7,532,420 |
| 26 Apr 2022 | CNY | 11.6 | 10.46 | 11.5 | 10.63 | 10.63 | -0.81 (-7.08%) | 10,291,800 |
| 25 Apr 2022 | CNY | 12.27 | 11.31 | 12.01 | 11.44 | 11.44 | -1.68 (-12.80%) | 10,538,830 |
| 22 Apr 2022 | CNY | 13.56 | 12.96 | 13.56 | 13.12 | 13.12 | -0.31 (-2.31%) | 5,085,770 |
| 21 Apr 2022 | CNY | 14.24 | 13.38 | 13.82 | 13.43 | 13.43 | -0.52 (-3.73%) | 4,773,600 |
| 20 Apr 2022 | CNY | 14.19 | 13.85 | 13.85 | 13.95 | 13.95 | +0.09 (+0.65%) | 4,920,750 |
| 19 Apr 2022 | CNY | 14.14 | 13.78 | 13.99 | 13.86 | 13.86 | -0.18 (-1.28%) | 4,314,780 |
| 18 Apr 2022 | CNY | 14.26 | 13.45 | 13.51 | 14.04 | 14.04 | +0.35 (+2.56%) | 6,914,860 |
| 15 Apr 2022 | CNY | 13.77 | 13.43 | 13.64 | 13.69 | 13.69 | -0.01 (-0.07%) | 4,247,810 |
| 14 Apr 2022 | CNY | 13.89 | 13.25 | 13.25 | 13.7 | 13.7 | +0.49 (+3.71%) | 4,916,470 |
| 13 Apr 2022 | CNY | 13.6 | 13.2 | 13.6 | 13.21 | 13.21 | -0.48 (-3.51%) | 3,506,040 |
| 12 Apr 2022 | CNY | 13.69 | 13.15 | 13.29 | 13.69 | 13.69 | +0.27 (+2.01%) | 3,716,480 |
| 11 Apr 2022 | CNY | 14.27 | 13.3 | 14.27 | 13.42 | 13.42 | -0.85 (-5.96%) | 5,514,520 |
| 8 Apr 2022 | CNY | 14.41 | 13.85 | 14.28 | 14.27 | 14.27 | +0.12 (+0.85%) | 4,620,100 |
