| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 11.03 | 11.21 | 10.8 | 10.97 | 10.97 | -0.33 (-2.92%) | 29,493,079 |
| 30 May 2022 | CNY | 10.96 | 11.66 | 10.76 | 11.3 | 11.3 | +0.14 (+1.25%) | 42,776,909 |
| 27 May 2022 | CNY | 10.83 | 11.45 | 10.72 | 11.16 | 11.16 | +0.45 (+4.20%) | 42,144,426 |
| 26 May 2022 | CNY | 10.89 | 11.06 | 10.51 | 10.71 | 10.71 | -0.32 (-2.90%) | 29,643,462 |
| 25 May 2022 | CNY | 10.58 | 11.28 | 10.57 | 11.03 | 11.03 | +0.16 (+1.47%) | 35,267,476 |
| 24 May 2022 | CNY | 11.48 | 12.18 | 10.81 | 10.87 | 10.87 | -0.73 (-6.29%) | 47,247,283 |
| 23 May 2022 | CNY | 10.98 | 12.5 | 10.89 | 11.6 | 11.6 | +0.51 (+4.60%) | 52,501,096 |
| 20 May 2022 | CNY | 11.18 | 11.37 | 10.97 | 11.09 | 11.09 | -0.38 (-3.31%) | 36,755,647 |
| 19 May 2022 | CNY | 10.73 | 11.48 | 10.65 | 11.47 | 11.47 | +0.47 (+4.27%) | 50,296,717 |
| 18 May 2022 | CNY | 11.03 | 11.85 | 10.62 | 11 | 11 | -0.14 (-1.26%) | 69,085,376 |
| 17 May 2022 | CNY | 9.28 | 11.14 | 9.12 | 11.14 | 11.14 | +1.86 (+20.04%) | 52,519,966 |
| 16 May 2022 | CNY | 9.63 | 9.67 | 9.23 | 9.28 | 9.28 | -0.47 (-4.82%) | 22,344,928 |
| 13 May 2022 | CNY | 9.06 | 9.85 | 9.03 | 9.75 | 9.75 | +0.68 (+7.50%) | 33,033,913 |
| 12 May 2022 | CNY | 8.93 | 9.21 | 8.88 | 9.07 | 9.07 | 0.0 (0.0%) | 13,053,242 |
| 11 May 2022 | CNY | 8.96 | 9.46 | 8.86 | 9.07 | 9.07 | +0.19 (+2.14%) | 21,480,741 |
| 10 May 2022 | CNY | 8.69 | 8.9 | 8.56 | 8.88 | 8.88 | +0.07 (+0.79%) | 11,299,290 |
| 9 May 2022 | CNY | 8.79 | 8.9 | 8.67 | 8.81 | 8.81 | +0.02 (+0.23%) | 10,102,009 |
| 6 May 2022 | CNY | 8.74 | 8.94 | 8.65 | 8.79 | 8.79 | -0.29 (-3.19%) | 13,416,266 |
| 5 May 2022 | CNY | 8.72 | 9.27 | 8.58 | 9.08 | 9.08 | +0.36 (+4.13%) | 19,302,636 |
| 29 Apr 2022 | CNY | 8.43 | 8.83 | 8.43 | 8.72 | 8.72 | +0.33 (+3.93%) | 17,898,484 |
| 28 Apr 2022 | CNY | 8.78 | 9.19 | 8.3 | 8.39 | 8.39 | -0.23 (-2.67%) | 21,342,424 |
| 27 Apr 2022 | CNY | 8.46 | 8.64 | 8.05 | 8.62 | 8.62 | -0.11 (-1.26%) | 20,665,414 |
| 26 Apr 2022 | CNY | 8.61 | 9.32 | 8.5 | 8.73 | 8.73 | +0.17 (+1.99%) | 22,437,059 |
| 25 Apr 2022 | CNY | 9.33 | 9.43 | 8.56 | 8.56 | 8.56 | -0.93 (-9.80%) | 20,511,685 |
| 22 Apr 2022 | CNY | 10.45 | 10.75 | 9.44 | 9.49 | 9.49 | -1.11 (-10.47%) | 34,075,491 |
| 21 Apr 2022 | CNY | 10.5 | 11.28 | 10.4 | 10.6 | 10.6 | -0.12 (-1.12%) | 37,116,511 |
| 20 Apr 2022 | CNY | 10.39 | 11.19 | 10.36 | 10.72 | 10.72 | +0.23 (+2.19%) | 36,429,625 |
| 19 Apr 2022 | CNY | 11.1 | 11.2 | 10.44 | 10.49 | 10.49 | -0.39 (-3.58%) | 29,260,189 |
| 18 Apr 2022 | CNY | 10.8 | 11.34 | 10.44 | 10.88 | 10.88 | -0.28 (-2.51%) | 38,621,757 |
| 15 Apr 2022 | CNY | 10.56 | 11.67 | 10.55 | 11.16 | 11.16 | +0.04 (+0.36%) | 50,779,639 |
