| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 10.79 | 11.27 | 10.66 | 11.16 | 11.16 | +0.43 (+4.01%) | 9,729,797 |
| 27 May 2022 | CNY | 10.82 | 11.08 | 10.59 | 10.73 | 10.73 | -0.16 (-1.47%) | 7,861,390 |
| 26 May 2022 | CNY | 11 | 11.14 | 10.82 | 10.89 | 10.89 | -0.06 (-0.55%) | 5,157,490 |
| 25 May 2022 | CNY | 10.8 | 11.14 | 10.78 | 10.95 | 10.95 | +0.08 (+0.74%) | 6,257,300 |
| 24 May 2022 | CNY | 11.83 | 11.85 | 10.86 | 10.87 | 10.87 | -1.01 (-8.50%) | 15,040,890 |
| 23 May 2022 | CNY | 11.71 | 11.96 | 11.7 | 11.88 | 11.88 | +0.07 (+0.59%) | 6,385,819 |
| 20 May 2022 | CNY | 11.94 | 12.06 | 11.75 | 11.81 | 11.81 | -0.08 (-0.67%) | 7,934,900 |
| 19 May 2022 | CNY | 11.8 | 12.06 | 11.58 | 11.89 | 11.89 | -0.16 (-1.33%) | 10,305,946 |
| 18 May 2022 | CNY | 11.9 | 12.36 | 11.86 | 12.05 | 12.05 | +0.05 (+0.42%) | 9,970,696 |
| 17 May 2022 | CNY | 12.89 | 12.91 | 11.85 | 12 | 12 | -1.02 (-7.83%) | 18,707,254 |
| 16 May 2022 | CNY | 12.62 | 13.13 | 12.62 | 13.02 | 13.02 | +0.21 (+1.64%) | 14,818,464 |
| 13 May 2022 | CNY | 13 | 13.56 | 12.68 | 12.81 | 12.81 | -0.32 (-2.44%) | 18,781,126 |
| 12 May 2022 | CNY | 13.4 | 13.7 | 13.1 | 13.13 | 13.13 | -0.67 (-4.86%) | 29,371,444 |
| 11 May 2022 | CNY | 12.98 | 13.98 | 12.54 | 13.8 | 13.8 | +0.43 (+3.22%) | 42,650,392 |
| 10 May 2022 | CNY | 13.9 | 14.7 | 13.35 | 13.37 | 13.37 | +0.01 (+0.07%) | 53,431,503 |
| 9 May 2022 | CNY | 12.74 | 13.49 | 12.72 | 13.36 | 13.36 | +0.46 (+3.57%) | 23,042,256 |
| 6 May 2022 | CNY | 12.7 | 13.12 | 12.41 | 12.9 | 12.9 | -0.24 (-1.83%) | 17,545,918 |
| 5 May 2022 | CNY | 12.08 | 13.42 | 11.72 | 13.14 | 13.14 | +0.88 (+7.18%) | 23,485,140 |
| 29 Apr 2022 | CNY | 11.61 | 12.5 | 11.55 | 12.26 | 12.26 | +0.16 (+1.32%) | 24,921,298 |
| 28 Apr 2022 | CNY | 12.17 | 13.17 | 12.1 | 12.1 | 12.1 | +0.13 (+1.09%) | 24,204,461 |
| 27 Apr 2022 | CNY | 11.44 | 12.17 | 11.43 | 11.97 | 11.97 | -0.73 (-5.75%) | 19,422,539 |
| 26 Apr 2022 | CNY | 12.85 | 13.89 | 12.32 | 12.7 | 12.7 | +0.07 (+0.55%) | 23,846,140 |
| 25 Apr 2022 | CNY | 12.51 | 12.82 | 12.2 | 12.63 | 12.63 | -0.02 (-0.16%) | 13,413,433 |
| 22 Apr 2022 | CNY | 11.39 | 12.65 | 11.3 | 12.65 | 12.65 | +1.15 (+10.00%) | 14,625,113 |
| 21 Apr 2022 | CNY | 12.21 | 12.31 | 11.49 | 11.5 | 11.5 | -0.89 (-7.18%) | 5,735,887 |
| 20 Apr 2022 | CNY | 12.53 | 12.79 | 12.31 | 12.39 | 12.39 | -0.36 (-2.82%) | 6,300,300 |
| 19 Apr 2022 | CNY | 12.3 | 12.77 | 11.85 | 12.75 | 12.75 | +0.43 (+3.49%) | 7,802,627 |
| 18 Apr 2022 | CNY | 11.72 | 12.44 | 11.37 | 12.32 | 12.32 | +0.35 (+2.92%) | 6,102,000 |
| 15 Apr 2022 | CNY | 11.81 | 12.45 | 11.66 | 11.97 | 11.97 | -0.01 (-0.08%) | 6,247,252 |
| 14 Apr 2022 | CNY | 11.85 | 12.2 | 11.76 | 11.98 | 11.98 | +0.16 (+1.35%) | 3,590,300 |
