| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.36 | 11.45 | 11.15 | 11.26 | 11.26 | -0.09 (-0.79%) | 4,652,400 |
| 27 May 2022 | CNY | 11.36 | 11.53 | 11.22 | 11.35 | 11.35 | +0.07 (+0.62%) | 5,391,312 |
| 26 May 2022 | CNY | 11.37 | 11.46 | 11.11 | 11.28 | 11.28 | -0.07 (-0.62%) | 5,071,652 |
| 25 May 2022 | CNY | 10.97 | 11.37 | 10.97 | 11.35 | 11.35 | +0.38 (+3.46%) | 6,399,900 |
| 24 May 2022 | CNY | 11.72 | 11.77 | 10.96 | 10.97 | 10.97 | -0.75 (-6.40%) | 8,175,500 |
| 23 May 2022 | CNY | 11.64 | 11.84 | 11.52 | 11.72 | 11.72 | +0.18 (+1.56%) | 5,648,000 |
| 20 May 2022 | CNY | 11.45 | 11.64 | 11.44 | 11.54 | 11.54 | +0.12 (+1.05%) | 5,885,300 |
| 19 May 2022 | CNY | 11.3 | 11.43 | 11.27 | 11.42 | 11.42 | -0.06 (-0.52%) | 5,907,300 |
| 18 May 2022 | CNY | 11.58 | 11.78 | 11.48 | 11.48 | 11.48 | +0.12 (+1.06%) | 8,520,796 |
| 17 May 2022 | CNY | 11.45 | 11.54 | 11.2 | 11.36 | 11.36 | -0.18 (-1.56%) | 6,922,194 |
| 16 May 2022 | CNY | 11.5 | 11.98 | 11.27 | 11.54 | 11.54 | +0.13 (+1.14%) | 10,840,535 |
| 13 May 2022 | CNY | 11.45 | 11.64 | 11.3 | 11.41 | 11.41 | -0.03 (-0.26%) | 6,038,974 |
| 12 May 2022 | CNY | 11.15 | 11.65 | 11.14 | 11.44 | 11.44 | +0.16 (+1.42%) | 10,029,896 |
| 11 May 2022 | CNY | 11.31 | 11.61 | 11.27 | 11.28 | 11.28 | -0.13 (-1.14%) | 12,872,690 |
| 10 May 2022 | CNY | 11.02 | 11.68 | 10.93 | 11.41 | 11.41 | +0.33 (+2.98%) | 12,880,594 |
| 9 May 2022 | CNY | 11.12 | 11.4 | 10.95 | 11.08 | 11.08 | +0.27 (+2.50%) | 9,915,503 |
| 6 May 2022 | CNY | 10.66 | 11.13 | 10.6 | 10.81 | 10.81 | -0.11 (-1.01%) | 7,604,194 |
| 5 May 2022 | CNY | 10.96 | 11.13 | 10.73 | 10.92 | 10.92 | -0.07 (-0.64%) | 8,733,100 |
| 29 Apr 2022 | CNY | 10.37 | 11.11 | 10.25 | 10.99 | 10.99 | +0.79 (+7.75%) | 12,635,200 |
| 28 Apr 2022 | CNY | 10.58 | 10.75 | 9.94 | 10.2 | 10.2 | -0.6 (-5.56%) | 13,065,996 |
| 27 Apr 2022 | CNY | 10.33 | 10.85 | 10.2 | 10.8 | 10.8 | +0.32 (+3.05%) | 12,390,141 |
| 26 Apr 2022 | CNY | 10.92 | 11.07 | 10.48 | 10.48 | 10.48 | -0.32 (-2.96%) | 8,776,600 |
| 25 Apr 2022 | CNY | 11.91 | 11.94 | 10.8 | 10.8 | 10.8 | -1.4 (-11.48%) | 12,111,700 |
| 22 Apr 2022 | CNY | 12.17 | 12.5 | 12.03 | 12.2 | 12.2 | -0.1 (-0.81%) | 5,732,124 |
| 21 Apr 2022 | CNY | 12.7 | 12.88 | 12.2 | 12.3 | 12.3 | -0.48 (-3.76%) | 7,051,200 |
| 20 Apr 2022 | CNY | 13.19 | 13.23 | 12.73 | 12.78 | 12.78 | -0.1 (-0.78%) | 6,136,300 |
| 19 Apr 2022 | CNY | 12.86 | 13.1 | 12.77 | 12.88 | 12.88 | -0.02 (-0.16%) | 5,353,800 |
| 18 Apr 2022 | CNY | 12.69 | 12.96 | 12.36 | 12.9 | 12.9 | +0.23 (+1.82%) | 7,847,500 |
| 15 Apr 2022 | CNY | 12.93 | 12.93 | 12.53 | 12.67 | 12.67 | -0.3 (-2.31%) | 7,731,000 |
| 14 Apr 2022 | CNY | 13.03 | 13.23 | 12.93 | 12.97 | 12.97 | +0.07 (+0.54%) | 5,476,824 |
