| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.96 | 11.11 | 10.75 | 10.85 | 10.85 | -0.11 (-1.00%) | 10,828,604 |
| 26 May 2022 | CNY | 10.9 | 11 | 10.74 | 10.96 | 10.96 | +0.04 (+0.37%) | 8,744,918 |
| 25 May 2022 | CNY | 10.83 | 10.98 | 10.75 | 10.92 | 10.92 | +0.09 (+0.83%) | 8,564,037 |
| 24 May 2022 | CNY | 11.19 | 11.25 | 10.81 | 10.83 | 10.83 | -0.42 (-3.73%) | 13,953,882 |
| 23 May 2022 | CNY | 11.28 | 11.42 | 11.15 | 11.25 | 11.25 | +0.06 (+0.54%) | 12,214,053 |
| 20 May 2022 | CNY | 10.74 | 11.26 | 10.73 | 11.19 | 11.19 | +0.47 (+4.38%) | 22,288,787 |
| 19 May 2022 | CNY | 10.68 | 10.77 | 10.61 | 10.72 | 10.72 | -0.15 (-1.38%) | 8,640,341 |
| 18 May 2022 | CNY | 10.88 | 10.98 | 10.82 | 10.87 | 10.87 | -0.03 (-0.28%) | 8,055,944 |
| 17 May 2022 | CNY | 11.01 | 11.01 | 10.73 | 10.9 | 10.9 | -0.11 (-1.00%) | 8,999,645 |
| 16 May 2022 | CNY | 11.09 | 11.11 | 10.91 | 11.01 | 11.01 | 0.0 (0.0%) | 8,824,148 |
| 13 May 2022 | CNY | 11.14 | 11.18 | 10.92 | 11.01 | 11.01 | -0.13 (-1.17%) | 10,697,692 |
| 12 May 2022 | CNY | 10.77 | 11.18 | 10.75 | 11.14 | 11.14 | +0.31 (+2.86%) | 18,815,793 |
| 11 May 2022 | CNY | 10.89 | 11.15 | 10.78 | 10.83 | 10.83 | -0.07 (-0.64%) | 17,486,939 |
| 10 May 2022 | CNY | 10.66 | 10.92 | 10.61 | 10.9 | 10.9 | +0.05 (+0.46%) | 10,588,193 |
| 9 May 2022 | CNY | 10.74 | 10.99 | 10.61 | 10.85 | 10.85 | +0.12 (+1.12%) | 10,621,685 |
| 6 May 2022 | CNY | 10.75 | 10.94 | 10.61 | 10.73 | 10.73 | -0.22 (-2.01%) | 12,339,743 |
| 5 May 2022 | CNY | 10.55 | 11.09 | 10.55 | 10.95 | 10.95 | +0.4 (+3.79%) | 17,265,751 |
| 29 Apr 2022 | CNY | 10.22 | 10.68 | 10.22 | 10.55 | 10.55 | +0.29 (+2.83%) | 15,715,127 |
| 28 Apr 2022 | CNY | 10.41 | 10.78 | 10.04 | 10.26 | 10.26 | -0.23 (-2.19%) | 15,782,542 |
| 27 Apr 2022 | CNY | 10.11 | 10.51 | 9.86 | 10.49 | 10.49 | +0.07 (+0.67%) | 20,443,664 |
| 26 Apr 2022 | CNY | 9.99 | 10.84 | 9.98 | 10.42 | 10.42 | +0.49 (+4.93%) | 23,859,180 |
| 25 Apr 2022 | CNY | 10.64 | 10.64 | 9.91 | 9.93 | 9.93 | -0.82 (-7.63%) | 15,090,848 |
| 22 Apr 2022 | CNY | 10.81 | 10.94 | 10.53 | 10.75 | 10.75 | -0.19 (-1.74%) | 13,063,537 |
| 21 Apr 2022 | CNY | 11.38 | 11.43 | 10.87 | 10.94 | 10.94 | -0.51 (-4.45%) | 18,255,284 |
| 20 Apr 2022 | CNY | 11.16 | 11.64 | 11.11 | 11.45 | 11.45 | +0.28 (+2.51%) | 24,167,205 |
| 19 Apr 2022 | CNY | 11 | 11.26 | 10.98 | 11.17 | 11.17 | +0.06 (+0.54%) | 12,288,803 |
| 18 Apr 2022 | CNY | 11.19 | 11.35 | 11.06 | 11.11 | 11.11 | -0.07 (-0.63%) | 15,863,932 |
| 15 Apr 2022 | CNY | 10.88 | 11.31 | 10.77 | 11.18 | 11.18 | +0.22 (+2.01%) | 22,320,858 |
| 14 Apr 2022 | CNY | 10.64 | 11.04 | 10.48 | 10.96 | 10.96 | +0.38 (+3.59%) | 19,975,824 |
| 13 Apr 2022 | CNY | 10.39 | 10.78 | 10.24 | 10.58 | 10.58 | +0.1 (+0.95%) | 11,866,542 |
