| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 10.67 | 11 | 10.59 | 10.84 | 10.84 | +0.27 (+2.55%) | 18,418,293 |
| 19 May 2022 | CNY | 10.5 | 10.65 | 10.39 | 10.57 | 10.57 | -0.09 (-0.84%) | 11,713,486 |
| 18 May 2022 | CNY | 10.79 | 10.93 | 10.61 | 10.66 | 10.66 | -0.12 (-1.11%) | 9,678,100 |
| 17 May 2022 | CNY | 10.86 | 10.95 | 10.49 | 10.78 | 10.78 | -0.21 (-1.91%) | 18,193,491 |
| 16 May 2022 | CNY | 11.2 | 11.44 | 10.92 | 10.99 | 10.99 | +0.24 (+2.23%) | 20,177,812 |
| 13 May 2022 | CNY | 10.85 | 11 | 10.64 | 10.75 | 10.75 | -0.15 (-1.38%) | 11,335,923 |
| 12 May 2022 | CNY | 10.89 | 11.02 | 10.75 | 10.9 | 10.9 | -0.1 (-0.91%) | 15,298,971 |
| 11 May 2022 | CNY | 11.2 | 11.49 | 10.93 | 11 | 11 | -0.12 (-1.08%) | 24,233,242 |
| 10 May 2022 | CNY | 10.51 | 11.27 | 10.46 | 11.12 | 11.12 | +0.4 (+3.73%) | 22,190,863 |
| 9 May 2022 | CNY | 10.56 | 10.95 | 10.51 | 10.72 | 10.72 | +0.13 (+1.23%) | 13,686,332 |
| 6 May 2022 | CNY | 10.75 | 10.83 | 10.48 | 10.59 | 10.59 | -0.45 (-4.08%) | 14,302,317 |
| 5 May 2022 | CNY | 10.98 | 11.15 | 10.36 | 11.04 | 11.04 | +0.31 (+2.89%) | 22,030,579 |
| 29 Apr 2022 | CNY | 10.08 | 11.11 | 10.08 | 10.73 | 10.73 | +0.81 (+8.17%) | 30,434,797 |
| 28 Apr 2022 | CNY | 9.9 | 10.45 | 9.63 | 9.92 | 9.92 | -0.47 (-4.52%) | 29,118,926 |
| 27 Apr 2022 | CNY | 11 | 11.3 | 10.17 | 10.39 | 10.39 | -0.42 (-3.89%) | 43,522,363 |
| 26 Apr 2022 | CNY | 10.47 | 11.72 | 10.43 | 10.81 | 10.81 | +0.34 (+3.25%) | 22,603,585 |
| 25 Apr 2022 | CNY | 11 | 11.26 | 10.45 | 10.47 | 10.47 | -0.7 (-6.27%) | 10,170,115 |
| 22 Apr 2022 | CNY | 11.03 | 11.49 | 10.74 | 11.17 | 11.17 | +0.14 (+1.27%) | 11,179,346 |
| 21 Apr 2022 | CNY | 11.68 | 11.76 | 10.95 | 11.03 | 11.03 | -0.75 (-6.37%) | 17,061,780 |
| 20 Apr 2022 | CNY | 12.24 | 12.39 | 11.7 | 11.78 | 11.78 | -0.53 (-4.31%) | 12,091,010 |
| 19 Apr 2022 | CNY | 12.16 | 12.37 | 12 | 12.31 | 12.31 | +0.01 (+0.08%) | 8,851,520 |
| 18 Apr 2022 | CNY | 12.44 | 12.55 | 12.03 | 12.3 | 12.3 | -0.44 (-3.45%) | 12,907,406 |
| 15 Apr 2022 | CNY | 12.81 | 13.18 | 12.58 | 12.74 | 12.74 | -0.17 (-1.32%) | 16,267,704 |
| 14 Apr 2022 | CNY | 12.21 | 13.08 | 12.14 | 12.91 | 12.91 | +0.59 (+4.79%) | 22,621,750 |
| 13 Apr 2022 | CNY | 12.4 | 12.68 | 12.17 | 12.32 | 12.32 | -0.3 (-2.38%) | 16,551,208 |
| 12 Apr 2022 | CNY | 12.72 | 13.24 | 12.6 | 12.62 | 12.62 | -0.25 (-1.94%) | 19,285,441 |
| 11 Apr 2022 | CNY | 12.93 | 13.18 | 12.49 | 12.87 | 12.87 | -0.21 (-1.61%) | 26,791,986 |
| 8 Apr 2022 | CNY | 12.6 | 13.32 | 12.4 | 13.08 | 13.08 | +0.53 (+4.22%) | 32,414,872 |
| 7 Apr 2022 | CNY | 12.52 | 13.09 | 12.37 | 12.55 | 12.55 | -0.07 (-0.55%) | 36,392,821 |
| 6 Apr 2022 | CNY | 11.71 | 12.7 | 11.6 | 12.62 | 12.62 | +1.07 (+9.26%) | 49,016,279 |
