| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | CNY | 11.286 | 11.354 | 11.252 | 11.345 | 11.345 | +0.054 (+0.48%) | 27,420,100 |
| 9 Jun 2022 | CNY | 11.275 | 11.308 | 11.266 | 11.291 | 11.291 | +0.001 (+0.01%) | 22,855,900 |
| 8 Jun 2022 | CNY | 11.265 | 11.3 | 11.253 | 11.29 | 11.29 | +0.035 (+0.31%) | 21,917,000 |
| 7 Jun 2022 | CNY | 11.276 | 11.308 | 11.242 | 11.255 | 11.255 | -0.023 (-0.20%) | 25,416,700 |
| 6 Jun 2022 | CNY | 11.229 | 11.29 | 11.227 | 11.278 | 11.278 | +0.051 (+0.45%) | 26,727,500 |
| 2 Jun 2022 | CNY | 11.253 | 11.263 | 11.219 | 11.227 | 11.227 | -0.028 (-0.25%) | 22,099,000 |
| 1 Jun 2022 | CNY | 11.278 | 11.288 | 11.247 | 11.255 | 11.255 | -0.028 (-0.25%) | 18,899,146 |
| 31 May 2022 | CNY | 11.266 | 11.299 | 11.226 | 11.283 | 11.283 | +0.012 (+0.11%) | 21,505,000 |
| 30 May 2022 | CNY | 11.273 | 11.288 | 11.248 | 11.271 | 11.271 | +0.011 (+0.10%) | 19,898,200 |
| 27 May 2022 | CNY | 11.266 | 11.304 | 11.241 | 11.26 | 11.26 | +0.011 (+0.10%) | 16,654,400 |
| 26 May 2022 | CNY | 11.207 | 11.282 | 11.194 | 11.249 | 11.249 | +0.047 (+0.42%) | 26,664,100 |
| 25 May 2022 | CNY | 11.128 | 11.204 | 11.128 | 11.202 | 11.202 | +0.072 (+0.65%) | 21,986,400 |
| 24 May 2022 | CNY | 11.257 | 11.264 | 11.117 | 11.13 | 11.13 | -0.13 (-1.15%) | 27,693,890 |
| 23 May 2022 | CNY | 11.271 | 11.276 | 11.249 | 11.26 | 11.26 | +0.006 (+0.05%) | 21,236,900 |
| 20 May 2022 | CNY | 11.234 | 11.279 | 11.232 | 11.254 | 11.254 | +0.042 (+0.37%) | 23,595,900 |
| 19 May 2022 | CNY | 11.15 | 11.226 | 11.086 | 11.212 | 11.212 | +0.054 (+0.48%) | 22,289,575 |
| 18 May 2022 | CNY | 11.171 | 11.209 | 11.157 | 11.158 | 11.158 | -0.011 (-0.10%) | 18,400,918 |
| 17 May 2022 | CNY | 11.162 | 11.176 | 11.135 | 11.169 | 11.169 | +0.014 (+0.13%) | 21,147,978 |
| 16 May 2022 | CNY | 11.191 | 11.22 | 11.151 | 11.155 | 11.155 | -0.024 (-0.21%) | 20,659,300 |
| 13 May 2022 | CNY | 11.139 | 11.225 | 11.116 | 11.179 | 11.179 | +0.084 (+0.76%) | 20,218,400 |
| 12 May 2022 | CNY | 11.075 | 11.14 | 11.048 | 11.095 | 11.095 | +0.015 (+0.14%) | 19,958,500 |
| 11 May 2022 | CNY | 10.99 | 11.114 | 10.982 | 11.08 | 11.08 | +0.103 (+0.94%) | 24,760,294 |
| 10 May 2022 | CNY | 10.905 | 10.984 | 10.84 | 10.977 | 10.977 | +0.066 (+0.60%) | 24,286,092 |
| 9 May 2022 | CNY | 10.915 | 10.956 | 10.9 | 10.911 | 10.911 | 0.0 (0.0%) | 20,110,400 |
| 6 May 2022 | CNY | 11.01 | 11.013 | 10.908 | 10.911 | 10.911 | -0.136 (-1.23%) | 23,065,204 |
| 5 May 2022 | CNY | 11.022 | 11.105 | 11.019 | 11.047 | 11.047 | +0.034 (+0.31%) | 21,920,700 |
| 29 Apr 2022 | CNY | 10.95 | 11.17 | 10.924 | 11.013 | 11.013 | +0.101 (+0.93%) | 31,646,100 |
| 28 Apr 2022 | CNY | 10.948 | 10.98 | 10.885 | 10.912 | 10.912 | -0.043 (-0.39%) | 25,092,498 |
| 27 Apr 2022 | CNY | 10.791 | 10.97 | 10.786 | 10.955 | 10.955 | +0.136 (+1.26%) | 27,884,100 |
| 26 Apr 2022 | CNY | 10.793 | 10.86 | 10.747 | 10.819 | 10.819 | +0.031 (+0.29%) | 29,812,200 |
