| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 11.18 | 11.81 | 11.1 | 11.76 | 11.76 | +0.36 (+3.16%) | 29,463,742 |
| 18 May 2022 | CNY | 11.34 | 11.59 | 11.28 | 11.4 | 11.4 | +0.07 (+0.62%) | 19,717,452 |
| 17 May 2022 | CNY | 11.13 | 11.34 | 11.03 | 11.33 | 11.33 | +0.18 (+1.61%) | 17,420,593 |
| 16 May 2022 | CNY | 11.24 | 11.32 | 11.03 | 11.15 | 11.15 | +0.03 (+0.27%) | 19,683,945 |
| 13 May 2022 | CNY | 11.08 | 11.22 | 10.9 | 11.12 | 11.12 | +0.12 (+1.09%) | 19,738,893 |
| 12 May 2022 | CNY | 11.03 | 11.17 | 10.85 | 11 | 11 | -0.02 (-0.18%) | 21,123,374 |
| 11 May 2022 | CNY | 10.9 | 11.4 | 10.82 | 11.02 | 11.02 | +0.21 (+1.94%) | 28,735,948 |
| 10 May 2022 | CNY | 10.44 | 10.87 | 10.3 | 10.81 | 10.81 | +0.24 (+2.27%) | 24,799,479 |
| 9 May 2022 | CNY | 10.48 | 10.73 | 10.44 | 10.57 | 10.57 | -0.03 (-0.28%) | 20,596,131 |
| 6 May 2022 | CNY | 10.76 | 10.91 | 10.56 | 10.6 | 10.6 | -0.47 (-4.25%) | 32,784,894 |
| 5 May 2022 | CNY | 11.29 | 11.29 | 10.95 | 11.07 | 11.07 | -0.28 (-2.47%) | 36,153,051 |
| 29 Apr 2022 | CNY | 10.68 | 11.35 | 10.41 | 11.35 | 11.35 | +0.44 (+4.03%) | 43,683,571 |
| 28 Apr 2022 | CNY | 10.42 | 10.92 | 10.4 | 10.91 | 10.91 | +0.36 (+3.41%) | 38,357,060 |
| 27 Apr 2022 | CNY | 9.83 | 10.63 | 9.77 | 10.55 | 10.55 | +0.58 (+5.82%) | 42,736,764 |
| 26 Apr 2022 | CNY | 10.74 | 10.76 | 9.94 | 9.97 | 9.97 | -0.93 (-8.53%) | 49,092,605 |
| 25 Apr 2022 | CNY | 12.11 | 12.11 | 10.9 | 10.9 | 10.9 | -1.21 (-9.99%) | 46,021,209 |
| 22 Apr 2022 | CNY | 11.65 | 12.35 | 11.55 | 12.11 | 12.11 | +0.58 (+5.03%) | 43,080,591 |
| 21 Apr 2022 | CNY | 11.9 | 12.04 | 11.44 | 11.53 | 11.53 | -0.53 (-4.39%) | 25,987,444 |
| 20 Apr 2022 | CNY | 12.5 | 12.58 | 12 | 12.06 | 12.06 | -0.43 (-3.44%) | 17,045,398 |
| 19 Apr 2022 | CNY | 12.2 | 12.63 | 12.06 | 12.49 | 12.49 | +0.29 (+2.38%) | 18,204,811 |
| 18 Apr 2022 | CNY | 12.1 | 12.28 | 11.68 | 12.2 | 12.2 | +0.05 (+0.41%) | 17,345,129 |
| 15 Apr 2022 | CNY | 12.37 | 12.37 | 12.07 | 12.15 | 12.15 | -0.37 (-2.96%) | 18,178,264 |
| 14 Apr 2022 | CNY | 12.27 | 12.56 | 12.18 | 12.52 | 12.52 | +0.37 (+3.05%) | 22,209,129 |
| 13 Apr 2022 | CNY | 12.31 | 12.45 | 12.14 | 12.15 | 12.15 | -0.34 (-2.72%) | 14,874,917 |
| 12 Apr 2022 | CNY | 12.1 | 12.52 | 11.81 | 12.49 | 12.49 | +0.41 (+3.39%) | 23,092,031 |
| 11 Apr 2022 | CNY | 12.67 | 12.67 | 12.03 | 12.08 | 12.08 | -0.59 (-4.66%) | 22,398,298 |
| 8 Apr 2022 | CNY | 12.64 | 12.82 | 12.41 | 12.67 | 12.67 | +0.04 (+0.32%) | 22,075,805 |
| 7 Apr 2022 | CNY | 12.85 | 13.01 | 12.61 | 12.63 | 12.63 | -0.37 (-2.85%) | 18,820,352 |
| 6 Apr 2022 | CNY | 13.47 | 13.51 | 12.88 | 13 | 13 | -0.42 (-3.13%) | 26,125,858 |
| 1 Apr 2022 | CNY | 12.94 | 13.48 | 12.93 | 13.42 | 13.42 | +0.36 (+2.76%) | 21,009,716 |
