| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.06 | 11.47 | 10.9 | 11.34 | 11.34 | +0.53 (+4.90%) | 40,778,860 |
| 27 May 2022 | CNY | 10.9 | 10.94 | 10.6 | 10.81 | 10.81 | +0.01 (+0.09%) | 22,499,992 |
| 26 May 2022 | CNY | 10.6 | 10.84 | 10.41 | 10.8 | 10.8 | +0.33 (+3.15%) | 22,384,273 |
| 25 May 2022 | CNY | 10.12 | 10.53 | 10.12 | 10.47 | 10.47 | +0.32 (+3.15%) | 18,422,494 |
| 24 May 2022 | CNY | 10.54 | 10.6 | 10.12 | 10.15 | 10.15 | -0.37 (-3.52%) | 15,806,372 |
| 23 May 2022 | CNY | 10.49 | 10.54 | 10.32 | 10.52 | 10.52 | 0.0 (0.0%) | 13,622,605 |
| 20 May 2022 | CNY | 10.45 | 10.63 | 10.39 | 10.52 | 10.52 | +0.13 (+1.25%) | 17,790,187 |
| 19 May 2022 | CNY | 10.21 | 10.52 | 10.13 | 10.39 | 10.39 | 0.0 (0.0%) | 13,564,028 |
| 18 May 2022 | CNY | 10.44 | 10.65 | 10.32 | 10.39 | 10.39 | -0.03 (-0.29%) | 17,173,505 |
| 17 May 2022 | CNY | 10.35 | 10.54 | 10.28 | 10.42 | 10.42 | -0.03 (-0.29%) | 12,434,884 |
| 16 May 2022 | CNY | 10.48 | 10.7 | 10.35 | 10.45 | 10.45 | +0.05 (+0.48%) | 19,065,198 |
| 13 May 2022 | CNY | 10.31 | 10.45 | 10.16 | 10.4 | 10.4 | +0.08 (+0.78%) | 12,872,574 |
| 12 May 2022 | CNY | 10.09 | 10.37 | 10.09 | 10.32 | 10.32 | +0.08 (+0.78%) | 15,108,302 |
| 11 May 2022 | CNY | 9.99 | 10.42 | 9.96 | 10.24 | 10.24 | +0.25 (+2.50%) | 26,383,171 |
| 10 May 2022 | CNY | 9.69 | 10.04 | 9.66 | 9.99 | 9.99 | +0.14 (+1.42%) | 15,777,513 |
| 9 May 2022 | CNY | 9.65 | 9.94 | 9.63 | 9.85 | 9.85 | +0.15 (+1.55%) | 14,611,201 |
| 6 May 2022 | CNY | 9.85 | 9.99 | 9.62 | 9.7 | 9.7 | -0.43 (-4.24%) | 25,653,224 |
| 5 May 2022 | CNY | 10.08 | 10.29 | 9.93 | 10.13 | 10.13 | -0.2 (-1.94%) | 22,023,876 |
| 29 Apr 2022 | CNY | 10.02 | 10.35 | 9.9 | 10.33 | 10.33 | +0.32 (+3.20%) | 22,698,433 |
| 28 Apr 2022 | CNY | 10.02 | 10.31 | 9.83 | 10.01 | 10.01 | -0.08 (-0.79%) | 19,943,694 |
| 27 Apr 2022 | CNY | 9.61 | 10.14 | 9.52 | 10.09 | 10.09 | +0.29 (+2.96%) | 22,318,189 |
| 26 Apr 2022 | CNY | 9.95 | 10.07 | 9.68 | 9.8 | 9.8 | -0.05 (-0.51%) | 20,377,293 |
| 25 Apr 2022 | CNY | 10.29 | 10.52 | 9.8 | 9.85 | 9.85 | -0.81 (-7.60%) | 32,841,609 |
| 22 Apr 2022 | CNY | 10.89 | 10.95 | 10.4 | 10.66 | 10.66 | -0.38 (-3.44%) | 25,686,923 |
| 21 Apr 2022 | CNY | 11.75 | 11.76 | 10.95 | 11.04 | 11.04 | -0.8 (-6.76%) | 44,577,542 |
| 20 Apr 2022 | CNY | 11.6 | 11.96 | 11.53 | 11.84 | 11.84 | +0.2 (+1.72%) | 31,814,267 |
| 19 Apr 2022 | CNY | 11.78 | 12.1 | 11.46 | 11.64 | 11.64 | -0.17 (-1.44%) | 34,247,259 |
| 18 Apr 2022 | CNY | 11.88 | 12.24 | 11.66 | 11.81 | 11.81 | -0.25 (-2.07%) | 34,218,412 |
| 15 Apr 2022 | CNY | 12.33 | 12.67 | 11.96 | 12.06 | 12.06 | -0.41 (-3.29%) | 37,665,809 |
| 14 Apr 2022 | CNY | 12.2 | 12.6 | 12.1 | 12.47 | 12.47 | +0.29 (+2.38%) | 38,414,387 |
