| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 11.48 | 11.55 | 11.36 | 11.49 | 11.49 | +0.05 (+0.44%) | 8,935,211 |
| 19 May 2022 | CNY | 11.13 | 11.5 | 11.07 | 11.44 | 11.44 | +0.12 (+1.06%) | 11,770,840 |
| 18 May 2022 | CNY | 11.11 | 11.49 | 11.06 | 11.32 | 11.32 | +0.21 (+1.89%) | 11,903,670 |
| 17 May 2022 | CNY | 11.1 | 11.15 | 10.93 | 11.11 | 11.11 | -0.04 (-0.36%) | 5,697,955 |
| 16 May 2022 | CNY | 11.19 | 11.37 | 11.04 | 11.15 | 11.15 | +0.1 (+0.90%) | 10,071,947 |
| 13 May 2022 | CNY | 11.19 | 11.25 | 10.98 | 11.05 | 11.05 | -0.1 (-0.90%) | 6,976,119 |
| 12 May 2022 | CNY | 11.04 | 11.33 | 10.98 | 11.15 | 11.15 | -0.01 (-0.09%) | 11,621,637 |
| 11 May 2022 | CNY | 11.36 | 11.53 | 11.16 | 11.16 | 11.16 | -0.05 (-0.45%) | 12,644,261 |
| 10 May 2022 | CNY | 10.9 | 11.25 | 10.88 | 11.21 | 11.21 | +0.1 (+0.90%) | 7,718,276 |
| 9 May 2022 | CNY | 10.82 | 11.25 | 10.82 | 11.11 | 11.11 | +0.18 (+1.65%) | 7,163,296 |
| 6 May 2022 | CNY | 10.74 | 10.98 | 10.7 | 10.93 | 10.93 | -0.1 (-0.91%) | 8,276,685 |
| 5 May 2022 | CNY | 10.72 | 11.2 | 10.71 | 11.03 | 11.03 | +0.32 (+2.99%) | 12,114,456 |
| 29 Apr 2022 | CNY | 10.38 | 10.77 | 10.3 | 10.71 | 10.71 | +0.46 (+4.49%) | 10,472,641 |
| 28 Apr 2022 | CNY | 10.38 | 10.55 | 10.13 | 10.25 | 10.25 | -0.22 (-2.10%) | 8,961,017 |
| 27 Apr 2022 | CNY | 9.78 | 10.55 | 9.5 | 10.47 | 10.47 | +0.55 (+5.54%) | 15,102,067 |
| 26 Apr 2022 | CNY | 10.31 | 10.76 | 9.92 | 9.92 | 9.92 | -0.8 (-7.46%) | 14,010,531 |
| 25 Apr 2022 | CNY | 11.59 | 11.59 | 10.72 | 10.72 | 10.72 | -1.19 (-9.99%) | 15,568,347 |
| 22 Apr 2022 | CNY | 11.65 | 12.11 | 11.38 | 11.91 | 11.91 | +0.14 (+1.19%) | 12,168,572 |
| 21 Apr 2022 | CNY | 12.45 | 12.49 | 11.73 | 11.77 | 11.77 | -0.68 (-5.46%) | 13,003,926 |
| 20 Apr 2022 | CNY | 12.7 | 12.83 | 12.4 | 12.45 | 12.45 | -0.28 (-2.20%) | 8,787,792 |
| 19 Apr 2022 | CNY | 12.65 | 12.85 | 12.63 | 12.73 | 12.73 | -0.04 (-0.31%) | 7,542,711 |
| 18 Apr 2022 | CNY | 12.6 | 12.84 | 12.59 | 12.77 | 12.77 | -0.01 (-0.08%) | 9,902,303 |
| 15 Apr 2022 | CNY | 12.41 | 12.83 | 12.31 | 12.78 | 12.78 | +0.3 (+2.40%) | 16,975,629 |
| 14 Apr 2022 | CNY | 12.31 | 12.53 | 12.28 | 12.48 | 12.48 | +0.23 (+1.88%) | 8,168,012 |
| 13 Apr 2022 | CNY | 12.57 | 12.59 | 12.21 | 12.25 | 12.25 | -0.36 (-2.85%) | 9,883,177 |
| 12 Apr 2022 | CNY | 12.1 | 12.68 | 11.96 | 12.61 | 12.61 | +0.49 (+4.04%) | 17,890,947 |
| 11 Apr 2022 | CNY | 12.7 | 12.72 | 12.07 | 12.12 | 12.12 | -0.61 (-4.79%) | 11,345,473 |
| 8 Apr 2022 | CNY | 12.82 | 12.95 | 12.45 | 12.73 | 12.73 | -0.07 (-0.55%) | 10,410,513 |
| 7 Apr 2022 | CNY | 12.96 | 13.28 | 12.8 | 12.8 | 12.8 | -0.21 (-1.61%) | 12,675,818 |
| 6 Apr 2022 | CNY | 12.92 | 13.03 | 12.78 | 13.01 | 13.01 | +0.09 (+0.70%) | 7,256,738 |
