| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13 | 14.26 | 12.7 | 14.26 | 14.26 | +1.3 (+10.03%) | 46,691,870 |
| 26 May 2022 | CNY | 12.96 | 12.96 | 12.81 | 12.96 | 12.96 | +1.18 (+10.02%) | 12,076,547 |
| 25 May 2022 | CNY | 10.75 | 11.78 | 10.7 | 11.78 | 11.78 | +1.07 (+9.99%) | 7,600,767 |
| 24 May 2022 | CNY | 10.85 | 11.26 | 10.56 | 10.71 | 10.71 | -0.18 (-1.65%) | 8,473,607 |
| 23 May 2022 | CNY | 10.65 | 11.13 | 10.6 | 10.89 | 10.89 | +0.23 (+2.16%) | 6,327,950 |
| 20 May 2022 | CNY | 10.66 | 10.83 | 10.52 | 10.66 | 10.66 | +0.01 (+0.09%) | 2,516,796 |
| 19 May 2022 | CNY | 10.32 | 10.68 | 10.32 | 10.65 | 10.65 | +0.11 (+1.04%) | 2,861,833 |
| 18 May 2022 | CNY | 10.32 | 10.64 | 10.21 | 10.54 | 10.54 | +0.23 (+2.23%) | 3,608,131 |
| 17 May 2022 | CNY | 10.13 | 10.44 | 10.09 | 10.31 | 10.31 | +0.18 (+1.78%) | 2,693,000 |
| 16 May 2022 | CNY | 10.32 | 10.45 | 10.11 | 10.13 | 10.13 | -0.18 (-1.75%) | 2,056,000 |
| 13 May 2022 | CNY | 9.93 | 10.31 | 9.91 | 10.31 | 10.31 | +0.38 (+3.83%) | 3,419,141 |
| 12 May 2022 | CNY | 9.89 | 10.02 | 9.79 | 9.93 | 9.93 | +0.02 (+0.20%) | 1,520,500 |
| 11 May 2022 | CNY | 9.89 | 10.24 | 9.82 | 9.91 | 9.91 | +0.01 (+0.10%) | 2,364,615 |
| 10 May 2022 | CNY | 9.75 | 9.91 | 9.65 | 9.9 | 9.9 | +0.06 (+0.61%) | 1,169,261 |
| 9 May 2022 | CNY | 9.68 | 10.02 | 9.6 | 9.84 | 9.84 | +0.1 (+1.03%) | 1,188,802 |
| 6 May 2022 | CNY | 9.6 | 9.9 | 9.57 | 9.74 | 9.74 | -0.18 (-1.81%) | 1,627,200 |
| 5 May 2022 | CNY | 9.86 | 10.12 | 9.69 | 9.92 | 9.92 | +0.07 (+0.71%) | 2,889,842 |
| 29 Apr 2022 | CNY | 9.48 | 9.94 | 9.45 | 9.85 | 9.85 | +0.52 (+5.57%) | 2,696,993 |
| 28 Apr 2022 | CNY | 9.5 | 9.62 | 9.3 | 9.33 | 9.33 | -0.25 (-2.61%) | 1,398,300 |
| 27 Apr 2022 | CNY | 9.1 | 9.63 | 8.83 | 9.58 | 9.58 | +0.4 (+4.36%) | 2,526,611 |
| 26 Apr 2022 | CNY | 9.61 | 9.81 | 9.18 | 9.18 | 9.18 | -0.47 (-4.87%) | 2,325,537 |
| 25 Apr 2022 | CNY | 10.34 | 10.34 | 9.63 | 9.65 | 9.65 | -0.8 (-7.66%) | 3,170,179 |
| 22 Apr 2022 | CNY | 10.57 | 10.74 | 10.2 | 10.45 | 10.45 | -0.23 (-2.15%) | 2,627,900 |
| 21 Apr 2022 | CNY | 11.32 | 11.34 | 10.63 | 10.68 | 10.68 | -0.51 (-4.56%) | 2,692,624 |
| 20 Apr 2022 | CNY | 11.27 | 11.52 | 11.13 | 11.19 | 11.19 | -0.21 (-1.84%) | 3,188,670 |
| 19 Apr 2022 | CNY | 11.38 | 11.58 | 11.27 | 11.4 | 11.4 | +0.04 (+0.35%) | 4,196,971 |
| 18 Apr 2022 | CNY | 11.54 | 11.78 | 11.32 | 11.36 | 11.36 | +0.38 (+3.46%) | 5,270,170 |
| 15 Apr 2022 | CNY | 10.87 | 11.11 | 10.71 | 10.98 | 10.98 | +0.04 (+0.37%) | 1,824,997 |
| 14 Apr 2022 | CNY | 10.8 | 11.07 | 10.8 | 10.94 | 10.94 | +0.2 (+1.86%) | 1,245,000 |
| 13 Apr 2022 | CNY | 10.82 | 10.86 | 10.66 | 10.74 | 10.74 | -0.15 (-1.38%) | 910,600 |
