| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.14 | 9.26 | 9 | 9.25 | 9.25 | +0.11 (+1.20%) | 4,311,110 |
| 27 May 2022 | CNY | 9.23 | 9.28 | 9.03 | 9.14 | 9.14 | -0.06 (-0.65%) | 3,702,500 |
| 26 May 2022 | CNY | 9.24 | 9.33 | 9.02 | 9.2 | 9.2 | -0.05 (-0.54%) | 3,980,610 |
| 25 May 2022 | CNY | 8.93 | 9.28 | 8.86 | 9.25 | 9.25 | +0.33 (+3.70%) | 5,906,210 |
| 24 May 2022 | CNY | 9.62 | 9.68 | 8.9 | 8.92 | 8.92 | -0.65 (-6.79%) | 8,438,000 |
| 23 May 2022 | CNY | 9.37 | 9.59 | 9.35 | 9.57 | 9.57 | +0.16 (+1.70%) | 6,093,594 |
| 20 May 2022 | CNY | 9.54 | 9.55 | 9.33 | 9.41 | 9.41 | 0.0 (0.0%) | 4,849,099 |
| 19 May 2022 | CNY | 9.43 | 9.53 | 9.27 | 9.41 | 9.41 | -0.12 (-1.26%) | 5,131,725 |
| 18 May 2022 | CNY | 9.41 | 9.68 | 9.41 | 9.53 | 9.53 | +0.12 (+1.28%) | 6,810,009 |
| 17 May 2022 | CNY | 9.82 | 9.83 | 9.3 | 9.41 | 9.41 | -0.41 (-4.18%) | 7,799,700 |
| 16 May 2022 | CNY | 9.58 | 9.9 | 9.57 | 9.82 | 9.82 | +0.2 (+2.08%) | 8,700,401 |
| 13 May 2022 | CNY | 9.6 | 9.77 | 9.4 | 9.62 | 9.62 | +0.02 (+0.21%) | 9,282,845 |
| 12 May 2022 | CNY | 9.26 | 9.75 | 9.05 | 9.6 | 9.6 | +0.18 (+1.91%) | 11,754,809 |
| 11 May 2022 | CNY | 9.33 | 9.9 | 9.27 | 9.42 | 9.42 | +0.09 (+0.96%) | 13,951,395 |
| 10 May 2022 | CNY | 9.2 | 9.38 | 9.07 | 9.33 | 9.33 | -0.04 (-0.43%) | 9,617,900 |
| 9 May 2022 | CNY | 9.21 | 9.5 | 9.1 | 9.37 | 9.37 | +0.06 (+0.64%) | 11,724,551 |
| 6 May 2022 | CNY | 8.9 | 9.76 | 8.8 | 9.31 | 9.31 | +0.19 (+2.08%) | 16,861,201 |
| 5 May 2022 | CNY | 8.62 | 9.2 | 8.43 | 9.12 | 9.12 | +0.5 (+5.80%) | 13,141,301 |
| 29 Apr 2022 | CNY | 8.35 | 8.73 | 8.34 | 8.62 | 8.62 | +0.27 (+3.23%) | 8,396,551 |
| 28 Apr 2022 | CNY | 8.76 | 8.77 | 8.2 | 8.35 | 8.35 | -0.49 (-5.54%) | 9,830,643 |
| 27 Apr 2022 | CNY | 9 | 9 | 8.29 | 8.84 | 8.84 | -0.16 (-1.78%) | 13,172,950 |
| 26 Apr 2022 | CNY | 8.56 | 9.2 | 7.69 | 9 | 9 | +0.46 (+5.39%) | 16,351,750 |
| 25 Apr 2022 | CNY | 9.15 | 9.16 | 8.51 | 8.54 | 8.54 | -0.86 (-9.15%) | 11,005,200 |
| 22 Apr 2022 | CNY | 9.51 | 9.64 | 9.32 | 9.4 | 9.4 | -0.22 (-2.29%) | 8,266,900 |
| 21 Apr 2022 | CNY | 10.21 | 10.31 | 9.54 | 9.62 | 9.62 | -0.82 (-7.85%) | 14,373,400 |
| 20 Apr 2022 | CNY | 10.8 | 11.08 | 10.34 | 10.44 | 10.44 | -0.5 (-4.57%) | 14,762,200 |
| 19 Apr 2022 | CNY | 11.1 | 11.2 | 10.71 | 10.94 | 10.94 | -0.07 (-0.64%) | 14,956,909 |
| 18 Apr 2022 | CNY | 11.52 | 11.57 | 10.91 | 11.01 | 11.01 | -0.69 (-5.90%) | 21,421,676 |
| 15 Apr 2022 | CNY | 12.39 | 12.73 | 11.6 | 11.7 | 11.7 | -1.08 (-8.45%) | 32,062,155 |
| 14 Apr 2022 | CNY | 12.78 | 13.78 | 12.78 | 12.78 | 12.78 | -1.42 (-10%) | 39,568,608 |
