| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 10.49 | 10.52 | 10.2 | 10.5 | 10.5 | +0.15 (+1.45%) | 4,211,252 |
| 27 May 2022 | CNY | 10.62 | 11.08 | 10.25 | 10.35 | 10.35 | -0.16 (-1.52%) | 6,839,906 |
| 26 May 2022 | CNY | 10.67 | 10.67 | 10 | 10.51 | 10.51 | -0.18 (-1.68%) | 7,026,270 |
| 25 May 2022 | CNY | 10.45 | 10.72 | 10.34 | 10.69 | 10.69 | +0.09 (+0.85%) | 5,298,834 |
| 24 May 2022 | CNY | 11.63 | 11.65 | 10.53 | 10.6 | 10.6 | -1.02 (-8.78%) | 12,502,710 |
| 23 May 2022 | CNY | 11.02 | 11.66 | 11 | 11.62 | 11.62 | +0.59 (+5.35%) | 9,776,826 |
| 20 May 2022 | CNY | 10.81 | 11.11 | 10.7 | 11.03 | 11.03 | +0.22 (+2.04%) | 5,348,502 |
| 19 May 2022 | CNY | 10.65 | 10.85 | 10.5 | 10.81 | 10.81 | +0.11 (+1.03%) | 4,637,460 |
| 18 May 2022 | CNY | 10.5 | 10.81 | 10.41 | 10.7 | 10.7 | +0.29 (+2.79%) | 5,805,200 |
| 17 May 2022 | CNY | 10.28 | 10.45 | 10.16 | 10.41 | 10.41 | +0.13 (+1.26%) | 3,654,509 |
| 16 May 2022 | CNY | 10.54 | 10.73 | 10.21 | 10.28 | 10.28 | -0.06 (-0.58%) | 4,487,907 |
| 13 May 2022 | CNY | 10.38 | 10.5 | 10.15 | 10.34 | 10.34 | -0.02 (-0.19%) | 3,838,018 |
| 12 May 2022 | CNY | 10.17 | 10.53 | 10.17 | 10.36 | 10.36 | +0.08 (+0.78%) | 4,281,209 |
| 11 May 2022 | CNY | 10.19 | 10.69 | 10.01 | 10.28 | 10.28 | +0.18 (+1.78%) | 6,153,928 |
| 10 May 2022 | CNY | 9.89 | 10.2 | 9.68 | 10.1 | 10.1 | +0.24 (+2.43%) | 4,636,321 |
| 9 May 2022 | CNY | 9.92 | 10.27 | 9.82 | 9.86 | 9.86 | -0.01 (-0.10%) | 3,324,716 |
| 6 May 2022 | CNY | 10.03 | 10.08 | 9.76 | 9.87 | 9.87 | -0.37 (-3.61%) | 4,593,068 |
| 5 May 2022 | CNY | 10.22 | 10.48 | 9.99 | 10.24 | 10.24 | +0.07 (+0.69%) | 4,773,564 |
| 29 Apr 2022 | CNY | 9.93 | 10.26 | 9.72 | 10.17 | 10.17 | +0.42 (+4.31%) | 5,353,406 |
| 28 Apr 2022 | CNY | 9.91 | 10.09 | 9.61 | 9.75 | 9.75 | -0.35 (-3.47%) | 4,178,537 |
| 27 Apr 2022 | CNY | 9.59 | 10.12 | 9.3 | 10.1 | 10.1 | +0.5 (+5.21%) | 6,175,837 |
| 26 Apr 2022 | CNY | 10.1 | 10.45 | 9.58 | 9.6 | 9.6 | -0.5 (-4.95%) | 6,876,611 |
| 25 Apr 2022 | CNY | 11.17 | 11.22 | 10.04 | 10.1 | 10.1 | -1.21 (-10.70%) | 6,122,501 |
| 22 Apr 2022 | CNY | 11.69 | 11.69 | 11.3 | 11.31 | 11.31 | -0.39 (-3.33%) | 3,561,237 |
| 21 Apr 2022 | CNY | 12.28 | 12.41 | 11.64 | 11.7 | 11.7 | -0.58 (-4.72%) | 3,995,981 |
| 20 Apr 2022 | CNY | 12.55 | 12.77 | 12.2 | 12.28 | 12.28 | -0.2 (-1.60%) | 3,106,436 |
| 19 Apr 2022 | CNY | 12.78 | 13.01 | 12.38 | 12.48 | 12.48 | -0.28 (-2.19%) | 2,656,001 |
| 18 Apr 2022 | CNY | 12.49 | 12.85 | 12.17 | 12.76 | 12.76 | +0.33 (+2.65%) | 2,720,521 |
| 15 Apr 2022 | CNY | 12.76 | 12.76 | 12.3 | 12.43 | 12.43 | -0.28 (-2.20%) | 2,641,792 |
| 14 Apr 2022 | CNY | 12.82 | 12.89 | 12.6 | 12.71 | 12.71 | +0.1 (+0.79%) | 2,347,774 |
