| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 11.78 | 12.5 | 11.76 | 12.39 | 12.39 | +0.62 (+5.27%) | 12,744,782 |
| 19 May 2022 | CNY | 11.65 | 11.85 | 11.55 | 11.77 | 11.77 | -0.11 (-0.93%) | 5,009,500 |
| 18 May 2022 | CNY | 11.83 | 12.07 | 11.79 | 11.88 | 11.88 | +0.01 (+0.08%) | 4,204,240 |
| 17 May 2022 | CNY | 11.98 | 11.98 | 11.6 | 11.87 | 11.87 | -0.21 (-1.74%) | 5,596,040 |
| 16 May 2022 | CNY | 11.88 | 12.35 | 11.88 | 12.08 | 12.08 | +0.2 (+1.68%) | 7,304,469 |
| 13 May 2022 | CNY | 12 | 12.15 | 11.74 | 11.88 | 11.88 | -0.05 (-0.42%) | 3,724,000 |
| 12 May 2022 | CNY | 11.71 | 12.05 | 11.71 | 11.93 | 11.93 | +0.12 (+1.02%) | 5,590,623 |
| 11 May 2022 | CNY | 11.83 | 12.26 | 11.68 | 11.81 | 11.81 | 0.0 (0.0%) | 8,538,693 |
| 10 May 2022 | CNY | 11.48 | 11.85 | 11.4 | 11.81 | 11.81 | +0.14 (+1.20%) | 5,727,298 |
| 9 May 2022 | CNY | 11.65 | 11.92 | 11.53 | 11.67 | 11.67 | +0.02 (+0.17%) | 4,840,464 |
| 6 May 2022 | CNY | 11.51 | 11.82 | 11.44 | 11.65 | 11.65 | -0.2 (-1.69%) | 5,255,776 |
| 5 May 2022 | CNY | 11.51 | 12.15 | 11.47 | 11.85 | 11.85 | +0.22 (+1.89%) | 9,223,143 |
| 29 Apr 2022 | CNY | 10.95 | 11.67 | 10.9 | 11.63 | 11.63 | +0.63 (+5.73%) | 13,622,926 |
| 28 Apr 2022 | CNY | 11.39 | 11.7 | 10.72 | 11 | 11 | -0.14 (-1.26%) | 11,523,209 |
| 27 Apr 2022 | CNY | 10.7 | 11.2 | 10.47 | 11.14 | 11.14 | +0.39 (+3.63%) | 8,162,556 |
| 26 Apr 2022 | CNY | 10.62 | 11.36 | 10.53 | 10.75 | 10.75 | +0.14 (+1.32%) | 8,888,599 |
| 25 Apr 2022 | CNY | 11.36 | 11.45 | 10.58 | 10.61 | 10.61 | -1.12 (-9.55%) | 9,639,202 |
| 22 Apr 2022 | CNY | 12.01 | 12.31 | 11.52 | 11.73 | 11.73 | -0.64 (-5.17%) | 10,853,717 |
| 21 Apr 2022 | CNY | 12.22 | 13.07 | 12.2 | 12.37 | 12.37 | +0.06 (+0.49%) | 10,188,538 |
| 20 Apr 2022 | CNY | 12.21 | 12.59 | 12.21 | 12.31 | 12.31 | 0.0 (0.0%) | 4,289,575 |
| 19 Apr 2022 | CNY | 12.34 | 12.5 | 12.17 | 12.31 | 12.31 | -0.03 (-0.24%) | 2,964,557 |
| 18 Apr 2022 | CNY | 12.34 | 12.42 | 12.03 | 12.34 | 12.34 | -0.09 (-0.72%) | 3,127,738 |
| 15 Apr 2022 | CNY | 12.54 | 12.67 | 12.24 | 12.43 | 12.43 | -0.15 (-1.19%) | 4,277,895 |
| 14 Apr 2022 | CNY | 12.24 | 12.64 | 12.24 | 12.58 | 12.58 | +0.34 (+2.78%) | 3,929,575 |
| 13 Apr 2022 | CNY | 12.38 | 12.44 | 12.1 | 12.24 | 12.24 | -0.2 (-1.61%) | 3,368,875 |
| 12 Apr 2022 | CNY | 12.13 | 12.44 | 11.94 | 12.44 | 12.44 | +0.25 (+2.05%) | 5,077,800 |
| 11 Apr 2022 | CNY | 12.74 | 12.85 | 12 | 12.19 | 12.19 | -0.67 (-5.21%) | 6,430,029 |
| 8 Apr 2022 | CNY | 13.17 | 13.26 | 12.72 | 12.86 | 12.86 | -0.27 (-2.06%) | 4,951,600 |
| 7 Apr 2022 | CNY | 13.65 | 13.74 | 13.13 | 13.13 | 13.13 | -0.65 (-4.72%) | 5,156,985 |
| 6 Apr 2022 | CNY | 13.75 | 13.97 | 13.6 | 13.78 | 13.78 | -0.07 (-0.51%) | 4,491,646 |
