| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.81 | 11.81 | 11.56 | 11.66 | 11.66 | -0.09 (-0.77%) | 10,070,078 |
| 27 May 2022 | CNY | 11.61 | 11.84 | 11.59 | 11.75 | 11.75 | +0.07 (+0.60%) | 15,909,830 |
| 26 May 2022 | CNY | 11.17 | 11.73 | 10.98 | 11.68 | 11.68 | +0.48 (+4.29%) | 19,979,664 |
| 25 May 2022 | CNY | 10.9 | 11.21 | 10.89 | 11.2 | 11.2 | +0.28 (+2.56%) | 9,162,891 |
| 24 May 2022 | CNY | 11.33 | 11.38 | 10.92 | 10.92 | 10.92 | -0.45 (-3.96%) | 12,582,654 |
| 23 May 2022 | CNY | 11.43 | 11.45 | 11.31 | 11.37 | 11.37 | +0.04 (+0.35%) | 8,425,697 |
| 20 May 2022 | CNY | 11.22 | 11.5 | 11.15 | 11.33 | 11.33 | +0.18 (+1.61%) | 12,331,440 |
| 19 May 2022 | CNY | 11.2 | 11.25 | 11.03 | 11.15 | 11.15 | -0.13 (-1.15%) | 10,053,437 |
| 18 May 2022 | CNY | 11.29 | 11.42 | 11.25 | 11.28 | 11.28 | -0.1 (-0.88%) | 6,931,086 |
| 17 May 2022 | CNY | 11.43 | 11.57 | 11.21 | 11.38 | 11.38 | -0.11 (-0.96%) | 11,364,534 |
| 16 May 2022 | CNY | 11.71 | 11.77 | 11.46 | 11.49 | 11.49 | -0.23 (-1.96%) | 11,774,894 |
| 13 May 2022 | CNY | 11.68 | 11.92 | 11.55 | 11.72 | 11.72 | +0.06 (+0.51%) | 9,352,548 |
| 12 May 2022 | CNY | 11.36 | 11.77 | 11.36 | 11.66 | 11.66 | +0.26 (+2.28%) | 17,670,654 |
| 11 May 2022 | CNY | 11.44 | 11.66 | 11.38 | 11.4 | 11.4 | -0.1 (-0.87%) | 13,244,075 |
| 10 May 2022 | CNY | 11.22 | 11.52 | 11.11 | 11.5 | 11.5 | +0.16 (+1.41%) | 13,906,007 |
| 9 May 2022 | CNY | 11.2 | 11.41 | 11.14 | 11.34 | 11.34 | +0.13 (+1.16%) | 12,239,873 |
| 6 May 2022 | CNY | 11.11 | 11.29 | 11.05 | 11.21 | 11.21 | -0.15 (-1.32%) | 11,380,750 |
| 5 May 2022 | CNY | 11.12 | 11.49 | 11.02 | 11.36 | 11.36 | +0.23 (+2.07%) | 20,307,470 |
| 29 Apr 2022 | CNY | 10.79 | 11.23 | 10.74 | 11.13 | 11.13 | +0.34 (+3.15%) | 19,027,698 |
| 28 Apr 2022 | CNY | 10.69 | 10.8 | 10.51 | 10.79 | 10.79 | +0.09 (+0.84%) | 11,842,578 |
| 27 Apr 2022 | CNY | 10.2 | 10.75 | 10.02 | 10.7 | 10.7 | +0.3 (+2.88%) | 20,069,783 |
| 26 Apr 2022 | CNY | 11.02 | 11.02 | 10.38 | 10.4 | 10.4 | -0.44 (-4.06%) | 24,555,034 |
| 25 Apr 2022 | CNY | 11.1 | 11.43 | 10.8 | 10.84 | 10.84 | -0.08 (-0.73%) | 29,398,097 |
| 22 Apr 2022 | CNY | 10.83 | 10.98 | 10.68 | 10.92 | 10.92 | +0.07 (+0.65%) | 12,368,071 |
| 21 Apr 2022 | CNY | 11.2 | 11.22 | 10.8 | 10.85 | 10.85 | -0.45 (-3.98%) | 17,777,477 |
| 20 Apr 2022 | CNY | 11.3 | 11.52 | 11.2 | 11.3 | 11.3 | -0.03 (-0.26%) | 13,645,657 |
| 19 Apr 2022 | CNY | 11.15 | 11.49 | 11.04 | 11.33 | 11.33 | +0.21 (+1.89%) | 16,114,386 |
| 18 Apr 2022 | CNY | 11.1 | 11.19 | 10.91 | 11.12 | 11.12 | -0.03 (-0.27%) | 8,236,969 |
| 15 Apr 2022 | CNY | 11.11 | 11.28 | 11.09 | 11.15 | 11.15 | -0.07 (-0.62%) | 8,309,579 |
| 14 Apr 2022 | CNY | 11.16 | 11.25 | 11.05 | 11.22 | 11.22 | +0.22 (+2%) | 10,254,064 |
