| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 11.94 | 12.29 | 11.8 | 12.23 | 12.23 | +0.23 (+1.92%) | 26,608,838 |
| 26 May 2022 | CNY | 11.94 | 12.29 | 11.88 | 12 | 12 | +0.21 (+1.78%) | 40,802,335 |
| 25 May 2022 | CNY | 10.7 | 11.79 | 10.69 | 11.79 | 11.79 | +1.07 (+9.98%) | 27,197,105 |
| 24 May 2022 | CNY | 11.27 | 11.3 | 10.7 | 10.72 | 10.72 | -0.56 (-4.96%) | 14,673,630 |
| 23 May 2022 | CNY | 11.45 | 11.47 | 11.26 | 11.28 | 11.28 | -0.16 (-1.40%) | 9,194,426 |
| 20 May 2022 | CNY | 11.44 | 11.58 | 11.35 | 11.44 | 11.44 | -0.02 (-0.17%) | 9,330,871 |
| 19 May 2022 | CNY | 11.4 | 11.54 | 11.22 | 11.46 | 11.46 | -0.07 (-0.61%) | 12,455,400 |
| 18 May 2022 | CNY | 11.35 | 11.85 | 11.32 | 11.53 | 11.53 | +0.11 (+0.96%) | 17,596,160 |
| 17 May 2022 | CNY | 11.82 | 11.97 | 11.31 | 11.42 | 11.42 | -0.68 (-5.62%) | 25,066,888 |
| 16 May 2022 | CNY | 12.08 | 12.27 | 11.64 | 12.1 | 12.1 | +0.04 (+0.33%) | 26,363,855 |
| 13 May 2022 | CNY | 12.4 | 12.46 | 11.93 | 12.06 | 12.06 | -0.16 (-1.31%) | 27,543,413 |
| 12 May 2022 | CNY | 11.68 | 12.48 | 11.68 | 12.22 | 12.22 | +0.42 (+3.56%) | 29,926,529 |
| 11 May 2022 | CNY | 11.44 | 12.3 | 11.36 | 11.8 | 11.8 | +0.44 (+3.87%) | 28,578,805 |
| 10 May 2022 | CNY | 10.86 | 11.41 | 10.65 | 11.36 | 11.36 | +0.42 (+3.84%) | 20,469,580 |
| 9 May 2022 | CNY | 10.51 | 11.14 | 10.46 | 10.94 | 10.94 | +0.35 (+3.31%) | 14,501,055 |
| 6 May 2022 | CNY | 10.58 | 10.78 | 10.47 | 10.59 | 10.59 | -0.24 (-2.22%) | 17,293,697 |
| 5 May 2022 | CNY | 11 | 11.05 | 10.8 | 10.83 | 10.83 | -0.34 (-3.04%) | 20,387,004 |
| 29 Apr 2022 | CNY | 10.3 | 11.19 | 10.28 | 11.17 | 11.17 | +0.95 (+9.30%) | 27,556,468 |
| 28 Apr 2022 | CNY | 10.37 | 10.8 | 10.11 | 10.22 | 10.22 | -0.14 (-1.35%) | 14,486,540 |
| 27 Apr 2022 | CNY | 10.07 | 10.41 | 9.77 | 10.36 | 10.36 | +0.08 (+0.78%) | 17,546,878 |
| 26 Apr 2022 | CNY | 10.5 | 10.88 | 10.28 | 10.28 | 10.28 | +0.02 (+0.19%) | 21,045,108 |
| 25 Apr 2022 | CNY | 11.18 | 11.22 | 10.26 | 10.26 | 10.26 | -1.14 (-10.00%) | 19,178,126 |
| 22 Apr 2022 | CNY | 11.18 | 11.6 | 11.05 | 11.4 | 11.4 | +0.19 (+1.69%) | 15,504,107 |
| 21 Apr 2022 | CNY | 11.71 | 11.82 | 11.15 | 11.21 | 11.21 | -0.62 (-5.24%) | 22,202,000 |
| 20 Apr 2022 | CNY | 11.73 | 12.25 | 11.72 | 11.83 | 11.83 | +0.03 (+0.25%) | 19,916,313 |
| 19 Apr 2022 | CNY | 12 | 12.1 | 11.62 | 11.8 | 11.8 | -0.35 (-2.88%) | 21,166,129 |
| 18 Apr 2022 | CNY | 11.92 | 12.35 | 11.72 | 12.15 | 12.15 | 0.0 (0.0%) | 19,591,196 |
| 15 Apr 2022 | CNY | 12.22 | 12.63 | 11.95 | 12.15 | 12.15 | -0.07 (-0.57%) | 25,541,435 |
| 14 Apr 2022 | CNY | 11.95 | 12.39 | 11.87 | 12.22 | 12.22 | +0.09 (+0.74%) | 29,303,767 |
| 13 Apr 2022 | CNY | 12.55 | 13.07 | 12.12 | 12.13 | 12.13 | -0.38 (-3.04%) | 57,187,652 |
