| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 10.03 | 10.56 | 10.01 | 10.5 | 10.5 | +0.45 (+4.48%) | 8,721,243 |
| 27 May 2022 | CNY | 10.02 | 10.37 | 9.95 | 10.05 | 10.05 | +0.07 (+0.70%) | 5,661,936 |
| 26 May 2022 | CNY | 9.99 | 10.12 | 9.81 | 9.98 | 9.98 | +0.02 (+0.20%) | 4,175,601 |
| 25 May 2022 | CNY | 9.85 | 9.99 | 9.75 | 9.96 | 9.96 | +0.11 (+1.12%) | 4,090,365 |
| 24 May 2022 | CNY | 10.3 | 10.36 | 9.84 | 9.85 | 9.85 | -0.44 (-4.28%) | 6,266,152 |
| 23 May 2022 | CNY | 10.39 | 10.45 | 10.15 | 10.29 | 10.29 | -0.01 (-0.10%) | 4,103,301 |
| 20 May 2022 | CNY | 10.29 | 10.58 | 10.23 | 10.3 | 10.3 | +0.04 (+0.39%) | 6,129,200 |
| 19 May 2022 | CNY | 10.16 | 10.44 | 10.06 | 10.26 | 10.26 | -0.01 (-0.10%) | 7,400,806 |
| 18 May 2022 | CNY | 9.85 | 10.57 | 9.71 | 10.27 | 10.27 | +0.49 (+5.01%) | 13,193,193 |
| 17 May 2022 | CNY | 9.74 | 9.83 | 9.61 | 9.78 | 9.78 | +0.09 (+0.93%) | 4,103,802 |
| 16 May 2022 | CNY | 9.81 | 9.96 | 9.66 | 9.69 | 9.69 | +0.01 (+0.10%) | 5,190,600 |
| 13 May 2022 | CNY | 9.65 | 9.74 | 9.51 | 9.68 | 9.68 | +0.18 (+1.89%) | 4,675,490 |
| 12 May 2022 | CNY | 9.49 | 9.6 | 9.39 | 9.5 | 9.5 | +0.06 (+0.64%) | 5,259,758 |
| 11 May 2022 | CNY | 9.29 | 9.74 | 9.21 | 9.44 | 9.44 | +0.15 (+1.61%) | 8,391,557 |
| 10 May 2022 | CNY | 9.07 | 9.3 | 8.99 | 9.29 | 9.29 | +0.15 (+1.64%) | 5,955,792 |
| 9 May 2022 | CNY | 9.12 | 9.37 | 9.07 | 9.14 | 9.14 | +0.06 (+0.66%) | 4,956,800 |
| 6 May 2022 | CNY | 9.11 | 9.24 | 8.95 | 9.08 | 9.08 | -0.16 (-1.73%) | 5,491,410 |
| 5 May 2022 | CNY | 9.21 | 9.46 | 9.21 | 9.24 | 9.24 | +0.03 (+0.33%) | 6,430,102 |
| 29 Apr 2022 | CNY | 8.99 | 9.36 | 8.99 | 9.21 | 9.21 | +0.26 (+2.91%) | 7,686,845 |
| 28 Apr 2022 | CNY | 9.17 | 9.3 | 8.84 | 8.95 | 8.95 | -0.34 (-3.66%) | 8,660,031 |
| 27 Apr 2022 | CNY | 8.59 | 9.3 | 8.41 | 9.29 | 9.29 | +0.54 (+6.17%) | 8,905,764 |
| 26 Apr 2022 | CNY | 9.44 | 9.52 | 8.72 | 8.75 | 8.75 | -0.7 (-7.41%) | 10,592,449 |
| 25 Apr 2022 | CNY | 10.29 | 10.29 | 9.45 | 9.45 | 9.45 | -1.05 (-10%) | 12,220,601 |
| 22 Apr 2022 | CNY | 10.68 | 10.75 | 10.4 | 10.5 | 10.5 | -0.37 (-3.40%) | 5,755,600 |
| 21 Apr 2022 | CNY | 11.8 | 11.83 | 10.8 | 10.87 | 10.87 | -0.69 (-5.97%) | 7,559,601 |
| 20 Apr 2022 | CNY | 11.7 | 11.78 | 11.44 | 11.56 | 11.56 | -0.14 (-1.20%) | 2,637,509 |
| 19 Apr 2022 | CNY | 11.75 | 11.88 | 11.6 | 11.7 | 11.7 | -0.04 (-0.34%) | 2,173,401 |
| 18 Apr 2022 | CNY | 11.66 | 11.74 | 11.37 | 11.74 | 11.74 | +0.05 (+0.43%) | 3,373,200 |
| 15 Apr 2022 | CNY | 11.77 | 11.87 | 11.48 | 11.69 | 11.69 | -0.09 (-0.76%) | 3,802,400 |
| 14 Apr 2022 | CNY | 11.52 | 11.88 | 11.42 | 11.78 | 11.78 | +0.3 (+2.61%) | 3,984,796 |
