| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 12.16 | 12.55 | 12.07 | 12.28 | 12.28 | +0.2 (+1.66%) | 20,867,076 |
| 17 May 2022 | CNY | 11.87 | 12.21 | 11.61 | 12.08 | 12.08 | +0.08 (+0.67%) | 17,590,982 |
| 16 May 2022 | CNY | 11.93 | 12.36 | 11.82 | 12 | 12 | +0.28 (+2.39%) | 21,829,183 |
| 13 May 2022 | CNY | 12.47 | 12.55 | 11.66 | 11.72 | 11.72 | -0.67 (-5.41%) | 29,634,754 |
| 12 May 2022 | CNY | 12.55 | 12.95 | 12.15 | 12.39 | 12.39 | -0.31 (-2.44%) | 29,848,089 |
| 11 May 2022 | CNY | 13.42 | 13.42 | 12.65 | 12.7 | 12.7 | -0.75 (-5.58%) | 31,527,259 |
| 10 May 2022 | CNY | 12.8 | 13.46 | 12.64 | 13.45 | 13.45 | +0.27 (+2.05%) | 28,039,850 |
| 9 May 2022 | CNY | 13.06 | 13.54 | 12.92 | 13.18 | 13.18 | +0.12 (+0.92%) | 27,572,921 |
| 6 May 2022 | CNY | 13.1 | 13.78 | 12.81 | 13.06 | 13.06 | -0.62 (-4.53%) | 40,332,536 |
| 5 May 2022 | CNY | 12.22 | 14.49 | 12.2 | 13.68 | 13.68 | +1.2 (+9.62%) | 46,747,393 |
| 29 Apr 2022 | CNY | 11.77 | 12.9 | 11.61 | 12.48 | 12.48 | +0.36 (+2.97%) | 40,454,094 |
| 28 Apr 2022 | CNY | 13.11 | 13.48 | 11.65 | 12.12 | 12.12 | -0.76 (-5.90%) | 46,277,378 |
| 27 Apr 2022 | CNY | 12.37 | 12.88 | 11.6 | 12.88 | 12.88 | -0.35 (-2.65%) | 55,091,663 |
| 26 Apr 2022 | CNY | 11.61 | 13.9 | 11.6 | 13.23 | 13.23 | +1.65 (+14.25%) | 69,029,971 |
| 25 Apr 2022 | CNY | 11.25 | 12.34 | 10.93 | 11.58 | 11.58 | +0.06 (+0.52%) | 35,655,624 |
| 22 Apr 2022 | CNY | 11.78 | 12.8 | 11.48 | 11.52 | 11.52 | -0.44 (-3.68%) | 39,245,782 |
| 21 Apr 2022 | CNY | 11.01 | 13 | 10.91 | 11.96 | 11.96 | +0.74 (+6.60%) | 44,574,405 |
| 20 Apr 2022 | CNY | 11.09 | 11.54 | 10.9 | 11.22 | 11.22 | +0.34 (+3.12%) | 29,013,543 |
| 19 Apr 2022 | CNY | 11.63 | 12.17 | 10.79 | 10.88 | 10.88 | -0.32 (-2.86%) | 34,222,474 |
| 18 Apr 2022 | CNY | 10.3 | 11.26 | 10.08 | 11.2 | 11.2 | +0.55 (+5.16%) | 33,868,972 |
| 15 Apr 2022 | CNY | 10.5 | 10.84 | 10.16 | 10.65 | 10.65 | -0.68 (-6.00%) | 39,951,800 |
| 14 Apr 2022 | CNY | 11.7 | 13.2 | 11.06 | 11.33 | 11.33 | -0.54 (-4.55%) | 61,459,789 |
| 13 Apr 2022 | CNY | 10.01 | 11.87 | 9.88 | 11.87 | 11.87 | +1.98 (+20.02%) | 40,216,661 |
| 12 Apr 2022 | CNY | 9.6 | 9.89 | 9.35 | 9.89 | 9.89 | +0.11 (+1.12%) | 10,577,191 |
| 11 Apr 2022 | CNY | 10.05 | 10.32 | 9.54 | 9.78 | 9.78 | +0.26 (+2.73%) | 14,627,430 |
| 8 Apr 2022 | CNY | 9.41 | 9.53 | 9.1 | 9.52 | 9.52 | +0.09 (+0.95%) | 6,435,466 |
| 7 Apr 2022 | CNY | 10.31 | 10.34 | 9.41 | 9.43 | 9.43 | -0.59 (-5.89%) | 9,181,100 |
| 6 Apr 2022 | CNY | 9.41 | 10.07 | 9.37 | 10.02 | 10.02 | +0.61 (+6.48%) | 10,439,240 |
| 1 Apr 2022 | CNY | 9.52 | 9.64 | 9.41 | 9.41 | 9.41 | -0.16 (-1.67%) | 3,074,300 |
| 31 Mar 2022 | CNY | 9.46 | 9.63 | 9.33 | 9.57 | 9.57 | +0.06 (+0.63%) | 4,222,652 |
