| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 11.03 | 11.18 | 10.73 | 11 | 11 | -0.14 (-1.26%) | 24,159,100 |
| 30 May 2022 | CNY | 10.8 | 11.15 | 10.59 | 11.14 | 11.14 | +0.59 (+5.59%) | 31,580,710 |
| 27 May 2022 | CNY | 10.8 | 10.87 | 10.34 | 10.55 | 10.55 | -0.16 (-1.49%) | 17,186,721 |
| 26 May 2022 | CNY | 10.65 | 10.89 | 10.37 | 10.71 | 10.71 | +0.1 (+0.94%) | 16,751,521 |
| 25 May 2022 | CNY | 10.2 | 10.66 | 10.03 | 10.61 | 10.61 | +0.35 (+3.41%) | 18,777,492 |
| 24 May 2022 | CNY | 10.9 | 11.11 | 10.26 | 10.26 | 10.26 | -0.64 (-5.87%) | 21,307,358 |
| 23 May 2022 | CNY | 10.73 | 11.1 | 10.61 | 10.9 | 10.9 | +0.27 (+2.54%) | 20,148,301 |
| 20 May 2022 | CNY | 10.61 | 10.85 | 10.48 | 10.63 | 10.63 | +0.04 (+0.38%) | 17,762,180 |
| 19 May 2022 | CNY | 10.5 | 10.9 | 10.48 | 10.59 | 10.59 | -0.24 (-2.22%) | 18,824,390 |
| 18 May 2022 | CNY | 10.89 | 11.2 | 10.61 | 10.83 | 10.83 | +0.04 (+0.37%) | 20,000,791 |
| 17 May 2022 | CNY | 10.95 | 11.08 | 10.39 | 10.79 | 10.79 | -0.24 (-2.18%) | 23,739,570 |
| 16 May 2022 | CNY | 10.73 | 11.5 | 10.58 | 11.03 | 11.03 | +0.35 (+3.28%) | 28,913,377 |
| 13 May 2022 | CNY | 10.46 | 10.86 | 10.08 | 10.68 | 10.68 | +0.17 (+1.62%) | 23,411,371 |
| 12 May 2022 | CNY | 10.2 | 10.7 | 10.15 | 10.51 | 10.51 | +0.2 (+1.94%) | 21,481,201 |
| 11 May 2022 | CNY | 10.63 | 11.18 | 10.25 | 10.31 | 10.31 | -0.34 (-3.19%) | 34,547,461 |
| 10 May 2022 | CNY | 10.17 | 10.95 | 10.01 | 10.65 | 10.65 | +0.3 (+2.90%) | 24,356,092 |
| 9 May 2022 | CNY | 9.9 | 10.85 | 9.77 | 10.35 | 10.35 | +0.35 (+3.50%) | 24,070,082 |
| 6 May 2022 | CNY | 9.63 | 10.5 | 9.63 | 10 | 10 | -0.08 (-0.79%) | 21,538,018 |
| 5 May 2022 | CNY | 9.57 | 10.4 | 9.32 | 10.08 | 10.08 | +0.38 (+3.92%) | 24,578,449 |
| 29 Apr 2022 | CNY | 9.28 | 9.83 | 9.27 | 9.7 | 9.7 | +0.28 (+2.97%) | 22,712,523 |
| 28 Apr 2022 | CNY | 10 | 10 | 9.23 | 9.42 | 9.42 | -0.64 (-6.36%) | 26,596,413 |
| 27 Apr 2022 | CNY | 9.41 | 10.07 | 9.27 | 10.06 | 10.06 | +0.26 (+2.65%) | 25,455,491 |
| 26 Apr 2022 | CNY | 9.73 | 10.2 | 9.67 | 9.8 | 9.8 | +0.26 (+2.73%) | 23,994,147 |
| 25 Apr 2022 | CNY | 9.75 | 10.42 | 9.54 | 9.54 | 9.54 | -1.04 (-9.83%) | 23,872,345 |
| 22 Apr 2022 | CNY | 10.58 | 10.97 | 10.58 | 10.58 | 10.58 | -1.17 (-9.96%) | 22,951,512 |
| 21 Apr 2022 | CNY | 12.71 | 12.93 | 11.75 | 11.75 | 11.75 | -1.31 (-10.03%) | 21,012,340 |
| 20 Apr 2022 | CNY | 12.3 | 13.3 | 12.2 | 13.06 | 13.06 | +0.76 (+6.18%) | 28,265,202 |
| 19 Apr 2022 | CNY | 12.28 | 12.79 | 12.02 | 12.3 | 12.3 | -0.07 (-0.57%) | 18,996,520 |
| 18 Apr 2022 | CNY | 12.5 | 12.94 | 12.21 | 12.37 | 12.37 | -0.9 (-6.78%) | 20,793,700 |
| 15 Apr 2022 | CNY | 13.14 | 13.72 | 12.9 | 13.27 | 13.27 | +0.19 (+1.45%) | 24,526,820 |
