| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | CNY | 10.89 | 11.18 | 10.7 | 10.78 | 10.78 | -0.21 (-1.91%) | 10,635,631 |
| 31 May 2022 | CNY | 10.78 | 11.24 | 10.63 | 10.99 | 10.99 | +0.04 (+0.37%) | 15,293,526 |
| 30 May 2022 | CNY | 10.33 | 10.95 | 10.25 | 10.95 | 10.95 | +0.62 (+6.00%) | 17,518,375 |
| 27 May 2022 | CNY | 9.73 | 10.5 | 9.72 | 10.33 | 10.33 | +0.63 (+6.49%) | 14,738,784 |
| 26 May 2022 | CNY | 9.73 | 9.79 | 9.54 | 9.7 | 9.7 | -0.01 (-0.10%) | 3,232,036 |
| 25 May 2022 | CNY | 9.55 | 9.85 | 9.55 | 9.71 | 9.71 | +0.17 (+1.78%) | 3,155,314 |
| 24 May 2022 | CNY | 10.06 | 10.15 | 9.52 | 9.54 | 9.54 | -0.55 (-5.45%) | 6,721,828 |
| 23 May 2022 | CNY | 9.99 | 10.12 | 9.96 | 10.09 | 10.09 | +0.03 (+0.30%) | 4,010,001 |
| 20 May 2022 | CNY | 10.07 | 10.25 | 9.99 | 10.06 | 10.06 | +0.02 (+0.20%) | 4,751,012 |
| 19 May 2022 | CNY | 9.9 | 10.07 | 9.86 | 10.04 | 10.04 | -0.01 (-0.10%) | 4,282,328 |
| 18 May 2022 | CNY | 10 | 10.28 | 9.94 | 10.05 | 10.05 | +0.04 (+0.40%) | 5,455,327 |
| 17 May 2022 | CNY | 9.98 | 10.03 | 9.82 | 10.01 | 10.01 | +0.05 (+0.50%) | 4,090,565 |
| 16 May 2022 | CNY | 9.96 | 10.11 | 9.84 | 9.96 | 9.96 | -0.01 (-0.10%) | 4,547,084 |
| 13 May 2022 | CNY | 10.19 | 10.23 | 9.93 | 9.97 | 9.97 | -0.08 (-0.80%) | 4,755,772 |
| 12 May 2022 | CNY | 9.86 | 10.1 | 9.81 | 10.05 | 10.05 | +0.19 (+1.93%) | 6,307,984 |
| 11 May 2022 | CNY | 9.87 | 10.2 | 9.84 | 9.86 | 9.86 | +0.02 (+0.20%) | 8,455,794 |
| 10 May 2022 | CNY | 9.6 | 9.86 | 9.55 | 9.84 | 9.84 | +0.14 (+1.44%) | 7,048,565 |
| 9 May 2022 | CNY | 9.53 | 9.8 | 9.4 | 9.7 | 9.7 | +0.17 (+1.78%) | 5,778,120 |
| 6 May 2022 | CNY | 9.47 | 9.73 | 9.4 | 9.53 | 9.53 | -0.18 (-1.85%) | 6,127,983 |
| 5 May 2022 | CNY | 9.42 | 9.84 | 9.35 | 9.71 | 9.71 | -6 (-38.19%) | 9,962,586 |
| 4 May 2022 | CNY | 15.51 | 15.8 | 15.51 | 15.71 | 15.71 | +0.05 (+0.32%) | 0 |
| 3 May 2022 | CNY | 15.42 | 15.81 | 15.42 | 15.66 | 15.66 | +0.24 (+1.56%) | 0 |
| 2 May 2022 | CNY | 15.31 | 15.49 | 15.27 | 15.42 | 15.42 | +6.09 (+65.27%) | 0 |
| 29 Apr 2022 | CNY | 8.81 | 9.4 | 8.78 | 9.33 | 9.33 | +0.68 (+7.86%) | 10,824,156 |
| 28 Apr 2022 | CNY | 9.07 | 9.2 | 8.65 | 8.65 | 8.65 | -0.61 (-6.59%) | 8,612,246 |
| 27 Apr 2022 | CNY | 9.02 | 9.48 | 8.5 | 9.26 | 9.26 | -0.32 (-3.34%) | 13,436,428 |
| 26 Apr 2022 | CNY | 10.6 | 10.69 | 9.23 | 9.58 | 9.58 | -1.38 (-12.59%) | 20,030,245 |
| 25 Apr 2022 | CNY | 11 | 11.58 | 10.91 | 10.96 | 10.96 | -0.29 (-2.58%) | 15,750,241 |
| 22 Apr 2022 | CNY | 10.88 | 11.44 | 10.63 | 11.25 | 11.25 | +0.24 (+2.18%) | 12,263,337 |
| 21 Apr 2022 | CNY | 10.7 | 11.38 | 10.66 | 11.01 | 11.01 | +0.15 (+1.38%) | 13,238,332 |
