| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.62 | 10.78 | 10.6 | 10.74 | 10.74 | +0.08 (+0.75%) | 2,254,342 |
| 26 May 2022 | CNY | 10.67 | 10.79 | 10.36 | 10.66 | 10.66 | +0.09 (+0.85%) | 1,947,173 |
| 25 May 2022 | CNY | 10.28 | 10.62 | 10.28 | 10.57 | 10.57 | +0.26 (+2.52%) | 1,878,190 |
| 24 May 2022 | CNY | 10.88 | 10.96 | 10.31 | 10.31 | 10.31 | -0.62 (-5.67%) | 2,749,150 |
| 23 May 2022 | CNY | 10.89 | 10.98 | 10.76 | 10.93 | 10.93 | +0.16 (+1.49%) | 2,006,730 |
| 20 May 2022 | CNY | 10.73 | 10.9 | 10.66 | 10.77 | 10.77 | +0.04 (+0.37%) | 1,966,118 |
| 19 May 2022 | CNY | 10.51 | 10.79 | 10.34 | 10.73 | 10.73 | +0.03 (+0.28%) | 1,957,814 |
| 18 May 2022 | CNY | 10.65 | 10.85 | 10.65 | 10.7 | 10.7 | +0.03 (+0.28%) | 2,149,194 |
| 17 May 2022 | CNY | 10.9 | 10.93 | 10.61 | 10.67 | 10.67 | -0.17 (-1.57%) | 2,365,831 |
| 16 May 2022 | CNY | 10.67 | 11.03 | 10.67 | 10.84 | 10.84 | +0.22 (+2.07%) | 3,603,877 |
| 13 May 2022 | CNY | 10.7 | 10.72 | 10.47 | 10.62 | 10.62 | +0.05 (+0.47%) | 1,792,144 |
| 12 May 2022 | CNY | 10.49 | 10.65 | 10.36 | 10.57 | 10.57 | +0.13 (+1.25%) | 2,526,628 |
| 11 May 2022 | CNY | 10.67 | 10.77 | 10.44 | 10.44 | 10.44 | -0.16 (-1.51%) | 4,046,680 |
| 10 May 2022 | CNY | 10.38 | 10.65 | 10.2 | 10.6 | 10.6 | +0.16 (+1.53%) | 3,554,637 |
| 9 May 2022 | CNY | 10.23 | 10.44 | 10.09 | 10.44 | 10.44 | +0.44 (+4.40%) | 3,079,001 |
| 6 May 2022 | CNY | 9.86 | 10.16 | 9.7 | 10 | 10 | -0.09 (-0.89%) | 2,952,821 |
| 5 May 2022 | CNY | 10.03 | 10.24 | 9.83 | 10.09 | 10.09 | +0.1 (+1.00%) | 3,238,491 |
| 29 Apr 2022 | CNY | 9.69 | 10.04 | 9.62 | 9.99 | 9.99 | +0.44 (+4.61%) | 4,097,382 |
| 28 Apr 2022 | CNY | 10 | 10.34 | 9.38 | 9.55 | 9.55 | -0.45 (-4.50%) | 5,214,847 |
| 27 Apr 2022 | CNY | 9.64 | 10.02 | 9.44 | 10 | 10 | +0.24 (+2.46%) | 4,413,204 |
| 26 Apr 2022 | CNY | 9.89 | 10.02 | 9.38 | 9.76 | 9.76 | +0.14 (+1.46%) | 4,774,045 |
| 25 Apr 2022 | CNY | 10.42 | 10.42 | 9.57 | 9.62 | 9.62 | -0.76 (-7.32%) | 4,415,257 |
| 22 Apr 2022 | CNY | 10.71 | 10.9 | 10.38 | 10.38 | 10.38 | -0.2 (-1.89%) | 3,827,172 |
| 21 Apr 2022 | CNY | 11.08 | 11.17 | 10.56 | 10.58 | 10.58 | -0.48 (-4.34%) | 3,504,238 |
| 20 Apr 2022 | CNY | 11.39 | 11.53 | 10.9 | 11.06 | 11.06 | -0.33 (-2.90%) | 4,949,257 |
| 19 Apr 2022 | CNY | 11.09 | 11.78 | 10.93 | 11.39 | 11.39 | +0.26 (+2.34%) | 6,185,024 |
| 18 Apr 2022 | CNY | 10.71 | 11.14 | 10.37 | 11.13 | 11.13 | +0.42 (+3.92%) | 4,439,548 |
| 15 Apr 2022 | CNY | 11.37 | 11.47 | 10.71 | 10.71 | 10.71 | -0.85 (-7.35%) | 6,284,479 |
| 14 Apr 2022 | CNY | 12.05 | 12.09 | 11.5 | 11.56 | 11.56 | -0.31 (-2.61%) | 4,940,378 |
| 13 Apr 2022 | CNY | 12.2 | 12.2 | 11.72 | 11.87 | 11.87 | -0.39 (-3.18%) | 4,994,246 |
