| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 10.9 | 10.97 | 10.68 | 10.79 | 10.79 | -0.18 (-1.64%) | 2,628,306 |
| 6 Jun 2022 | CNY | 10.99 | 11.01 | 10.75 | 10.97 | 10.97 | -69.03 (-86.29%) | 2,317,979 |
| 3 Jun 2022 | CNY | 79.5 | 80 | 79.5 | 80 | 80 | +69.18 (+639.37%) | 0 |
| 2 Jun 2022 | CNY | 10.7 | 10.85 | 10.53 | 10.82 | 10.82 | +0.12 (+1.12%) | 2,957,910 |
| 1 Jun 2022 | CNY | 10.74 | 10.88 | 10.57 | 10.7 | 10.7 | -0.02 (-0.19%) | 3,384,667 |
| 31 May 2022 | CNY | 10.55 | 10.74 | 10.41 | 10.72 | 10.72 | +0.19 (+1.80%) | 4,198,815 |
| 30 May 2022 | CNY | 10.49 | 10.65 | 10.35 | 10.53 | 10.53 | 0.0 (0.0%) | 3,177,785 |
| 27 May 2022 | CNY | 10.47 | 10.78 | 10.39 | 10.53 | 10.53 | +0.05 (+0.48%) | 4,241,190 |
| 26 May 2022 | CNY | 10.48 | 10.65 | 10.26 | 10.48 | 10.48 | 0.0 (0.0%) | 4,421,149 |
| 25 May 2022 | CNY | 9.66 | 10.49 | 9.66 | 10.48 | 10.48 | +0.74 (+7.60%) | 3,962,153 |
| 24 May 2022 | CNY | 10.33 | 10.42 | 9.74 | 9.74 | 9.74 | -0.6 (-5.80%) | 2,925,871 |
| 23 May 2022 | CNY | 10.26 | 10.42 | 10.18 | 10.34 | 10.34 | +0.08 (+0.78%) | 2,249,205 |
| 20 May 2022 | CNY | 10.51 | 10.55 | 10.19 | 10.26 | 10.26 | -0.09 (-0.87%) | 3,482,284 |
| 19 May 2022 | CNY | 10 | 10.36 | 9.77 | 10.35 | 10.35 | +0.28 (+2.78%) | 3,015,681 |
| 18 May 2022 | CNY | 9.88 | 10.1 | 9.81 | 10.07 | 10.07 | +0.14 (+1.41%) | 1,527,682 |
| 17 May 2022 | CNY | 10.05 | 10.11 | 9.82 | 9.93 | 9.93 | -0.08 (-0.80%) | 1,193,153 |
| 16 May 2022 | CNY | 10.12 | 10.16 | 9.93 | 10.01 | 10.01 | -0.07 (-0.69%) | 1,248,184 |
| 13 May 2022 | CNY | 10.18 | 10.25 | 10.02 | 10.08 | 10.08 | -0.06 (-0.59%) | 1,430,279 |
| 12 May 2022 | CNY | 10.12 | 10.26 | 10.03 | 10.14 | 10.14 | -0.02 (-0.20%) | 1,682,216 |
| 11 May 2022 | CNY | 10.62 | 10.68 | 10.15 | 10.16 | 10.16 | +0.04 (+0.40%) | 3,214,924 |
| 10 May 2022 | CNY | 9.9 | 10.13 | 9.8 | 10.12 | 10.12 | +0.11 (+1.10%) | 1,596,496 |
| 9 May 2022 | CNY | 9.86 | 10.09 | 9.77 | 10.01 | 10.01 | +0.14 (+1.42%) | 1,759,564 |
| 6 May 2022 | CNY | 9.8 | 9.98 | 9.69 | 9.87 | 9.87 | -0.14 (-1.40%) | 1,722,237 |
| 5 May 2022 | CNY | 10 | 10.33 | 9.95 | 10.01 | 10.01 | -69.49 (-87.41%) | 3,150,602 |
| 4 May 2022 | CNY | 78 | 79.5 | 78 | 79.5 | 79.5 | +1 (+1.27%) | 0 |
| 3 May 2022 | CNY | 77.5 | 78.5 | 77.5 | 78.5 | 78.5 | +1 (+1.29%) | 0 |
| 2 May 2022 | CNY | 79 | 79 | 77 | 77.5 | 77.5 | +67.45 (+671.14%) | 0 |
| 29 Apr 2022 | CNY | 9.78 | 10.11 | 9.71 | 10.05 | 10.05 | +0.31 (+3.18%) | 3,769,471 |
| 28 Apr 2022 | CNY | 9.49 | 9.91 | 9.34 | 9.74 | 9.74 | +0.19 (+1.99%) | 3,552,151 |
| 27 Apr 2022 | CNY | 8.89 | 9.57 | 8.78 | 9.55 | 9.55 | +0.5 (+5.52%) | 3,121,681 |
