| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 11.94 | 12.23 | 11.94 | 11.96 | 11.96 | +0.01 (+0.08%) | 4,886,755 |
| 26 May 2022 | CNY | 11.89 | 12.1 | 11.67 | 11.95 | 11.95 | +0.14 (+1.19%) | 4,997,865 |
| 25 May 2022 | CNY | 11.77 | 11.83 | 11.63 | 11.81 | 11.81 | +0.11 (+0.94%) | 5,892,900 |
| 24 May 2022 | CNY | 12.31 | 12.31 | 11.69 | 11.7 | 11.7 | -0.63 (-5.11%) | 8,093,492 |
| 23 May 2022 | CNY | 12.25 | 12.47 | 12.21 | 12.33 | 12.33 | +0.07 (+0.57%) | 4,884,205 |
| 20 May 2022 | CNY | 12.35 | 12.47 | 12.14 | 12.26 | 12.26 | +0.03 (+0.25%) | 5,920,035 |
| 19 May 2022 | CNY | 12.18 | 12.26 | 11.98 | 12.23 | 12.23 | -0.06 (-0.49%) | 5,693,160 |
| 18 May 2022 | CNY | 12.31 | 12.45 | 12.22 | 12.29 | 12.29 | -0.01 (-0.08%) | 7,272,115 |
| 17 May 2022 | CNY | 12.7 | 12.7 | 12.18 | 12.3 | 12.3 | -0.41 (-3.23%) | 14,527,776 |
| 16 May 2022 | CNY | 12.63 | 12.98 | 12.55 | 12.71 | 12.71 | +0.09 (+0.71%) | 8,385,510 |
| 13 May 2022 | CNY | 12.66 | 12.88 | 12.52 | 12.62 | 12.62 | +0.06 (+0.48%) | 10,286,755 |
| 12 May 2022 | CNY | 12.14 | 12.64 | 12.14 | 12.56 | 12.56 | +0.36 (+2.95%) | 9,141,863 |
| 11 May 2022 | CNY | 12.25 | 12.42 | 12.12 | 12.2 | 12.2 | -0.07 (-0.57%) | 14,320,816 |
| 10 May 2022 | CNY | 12 | 12.34 | 11.9 | 12.27 | 12.27 | +0.06 (+0.49%) | 9,570,462 |
| 9 May 2022 | CNY | 11.9 | 12.23 | 11.8 | 12.21 | 12.21 | +0.26 (+2.18%) | 11,706,265 |
| 6 May 2022 | CNY | 11.35 | 11.96 | 11.32 | 11.95 | 11.95 | +0.34 (+2.93%) | 12,901,319 |
| 5 May 2022 | CNY | 11.35 | 11.8 | 11.28 | 11.61 | 11.61 | +0.18 (+1.57%) | 13,864,125 |
| 29 Apr 2022 | CNY | 10.78 | 11.53 | 10.71 | 11.43 | 11.43 | +0.63 (+5.83%) | 15,019,462 |
| 28 Apr 2022 | CNY | 10.56 | 11.19 | 10.5 | 10.8 | 10.8 | +0.14 (+1.31%) | 15,951,434 |
| 27 Apr 2022 | CNY | 10.17 | 10.66 | 10.04 | 10.66 | 10.66 | +0.52 (+5.13%) | 16,557,728 |
| 26 Apr 2022 | CNY | 10.14 | 10.6 | 10.13 | 10.14 | 10.14 | +0.02 (+0.20%) | 16,572,252 |
| 25 Apr 2022 | CNY | 10.48 | 10.5 | 10 | 10.12 | 10.12 | -0.45 (-4.26%) | 14,742,335 |
| 22 Apr 2022 | CNY | 10.49 | 10.72 | 10.27 | 10.57 | 10.57 | +0.05 (+0.48%) | 8,067,851 |
| 21 Apr 2022 | CNY | 11.07 | 11.14 | 10.47 | 10.52 | 10.52 | -0.63 (-5.65%) | 10,186,262 |
| 20 Apr 2022 | CNY | 11.45 | 11.45 | 11.08 | 11.15 | 11.15 | -0.26 (-2.28%) | 7,464,107 |
| 19 Apr 2022 | CNY | 11.06 | 11.54 | 11.04 | 11.41 | 11.41 | +0.35 (+3.16%) | 9,129,928 |
| 18 Apr 2022 | CNY | 11.21 | 11.28 | 10.84 | 11.06 | 11.06 | -0.26 (-2.30%) | 10,365,999 |
| 15 Apr 2022 | CNY | 11.52 | 11.58 | 11.25 | 11.32 | 11.32 | -0.28 (-2.41%) | 6,518,110 |
| 14 Apr 2022 | CNY | 11.72 | 11.89 | 11.56 | 11.6 | 11.6 | -0.07 (-0.60%) | 7,029,500 |
| 13 Apr 2022 | CNY | 12.05 | 12.05 | 11.63 | 11.67 | 11.67 | -0.44 (-3.63%) | 7,791,873 |
