| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.3 | 12.11 | 11.3 | 12.11 | 12.11 | +1.1 (+9.99%) | 29,997,501 |
| 27 May 2022 | CNY | 10.66 | 11.28 | 10.64 | 11.01 | 11.01 | +0.37 (+3.48%) | 13,798,800 |
| 26 May 2022 | CNY | 10.62 | 10.74 | 10.39 | 10.64 | 10.64 | +0.1 (+0.95%) | 4,777,700 |
| 25 May 2022 | CNY | 10.4 | 10.68 | 10.39 | 10.54 | 10.54 | +0.13 (+1.25%) | 4,831,700 |
| 24 May 2022 | CNY | 11.01 | 11.1 | 10.4 | 10.41 | 10.41 | -0.66 (-5.96%) | 8,891,700 |
| 23 May 2022 | CNY | 10.9 | 11.1 | 10.85 | 11.07 | 11.07 | +0.26 (+2.41%) | 8,660,881 |
| 20 May 2022 | CNY | 10.71 | 10.85 | 10.66 | 10.81 | 10.81 | +0.12 (+1.12%) | 6,797,500 |
| 19 May 2022 | CNY | 10.46 | 10.69 | 10.34 | 10.69 | 10.69 | +0.08 (+0.75%) | 5,583,743 |
| 18 May 2022 | CNY | 10.67 | 10.79 | 10.59 | 10.61 | 10.61 | -0.02 (-0.19%) | 4,581,200 |
| 17 May 2022 | CNY | 10.65 | 10.72 | 10.5 | 10.63 | 10.63 | -0.07 (-0.65%) | 4,808,560 |
| 16 May 2022 | CNY | 10.8 | 10.9 | 10.64 | 10.7 | 10.7 | -0.04 (-0.37%) | 4,842,700 |
| 13 May 2022 | CNY | 10.84 | 10.99 | 10.62 | 10.74 | 10.74 | +0.06 (+0.56%) | 6,855,971 |
| 12 May 2022 | CNY | 10.7 | 11.02 | 10.57 | 10.68 | 10.68 | -0.23 (-2.11%) | 8,790,187 |
| 11 May 2022 | CNY | 11.09 | 11.23 | 10.69 | 10.91 | 10.91 | -1.47 (-11.87%) | 14,538,826 |
| 10 May 2022 | CNY | 12.02 | 12.39 | 11.95 | 12.38 | 12.38 | +0.11 (+0.90%) | 12,691,792 |
| 9 May 2022 | CNY | 11.92 | 12.33 | 11.92 | 12.27 | 12.27 | +0.39 (+3.28%) | 10,475,755 |
| 6 May 2022 | CNY | 11.65 | 12.3 | 11.56 | 11.88 | 11.88 | -0.08 (-0.67%) | 15,322,337 |
| 5 May 2022 | CNY | 11.25 | 11.96 | 11.15 | 11.96 | 11.96 | +1.09 (+10.03%) | 13,082,168 |
| 29 Apr 2022 | CNY | 10.39 | 10.92 | 10.39 | 10.87 | 10.87 | +0.55 (+5.33%) | 11,238,690 |
| 28 Apr 2022 | CNY | 10.66 | 10.74 | 10.13 | 10.32 | 10.32 | -0.57 (-5.23%) | 11,250,490 |
| 27 Apr 2022 | CNY | 10.3 | 10.99 | 10.03 | 10.89 | 10.89 | +0.05 (+0.46%) | 14,636,628 |
| 26 Apr 2022 | CNY | 11.66 | 11.67 | 10.84 | 10.84 | 10.84 | -1.2 (-9.97%) | 14,637,600 |
| 25 Apr 2022 | CNY | 12.83 | 12.83 | 12.04 | 12.04 | 12.04 | -1.34 (-10.01%) | 11,905,852 |
| 22 Apr 2022 | CNY | 13.1 | 13.43 | 12.66 | 13.38 | 13.38 | +0.2 (+1.52%) | 11,550,852 |
| 21 Apr 2022 | CNY | 13.73 | 13.81 | 13.1 | 13.18 | 13.18 | -0.67 (-4.84%) | 14,341,021 |
| 20 Apr 2022 | CNY | 14.22 | 14.49 | 13.82 | 13.85 | 13.85 | -0.5 (-3.48%) | 16,755,686 |
| 19 Apr 2022 | CNY | 14.62 | 15.33 | 14.33 | 14.35 | 14.35 | -0.43 (-2.91%) | 25,362,257 |
| 18 Apr 2022 | CNY | 14.63 | 14.95 | 14.5 | 14.78 | 14.78 | -0.18 (-1.20%) | 20,889,771 |
| 15 Apr 2022 | CNY | 14.12 | 14.98 | 14.12 | 14.96 | 14.96 | +0.79 (+5.58%) | 32,832,836 |
| 14 Apr 2022 | CNY | 14.25 | 14.38 | 14.01 | 14.17 | 14.17 | -0.03 (-0.21%) | 12,615,927 |
