| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 11.09 | 10.78 | 10.8 | 11.05 | 11.05 | +0.21 (+1.94%) | 42,947,840 |
| 24 May 2022 | CNY | 11.13 | 10.79 | 11.12 | 10.84 | 10.84 | -0.25 (-2.25%) | 52,823,790 |
| 23 May 2022 | CNY | 11.32 | 11 | 11.31 | 11.09 | 11.09 | -0.28 (-2.46%) | 50,811,620 |
| 20 May 2022 | CNY | 11.45 | 11.24 | 11.37 | 11.37 | 11.37 | -0.01 (-0.09%) | 48,429,890 |
| 19 May 2022 | CNY | 11.52 | 11.28 | 11.38 | 11.38 | 11.38 | +0.06 (+0.53%) | 43,622,690 |
| 18 May 2022 | CNY | 11.68 | 11.21 | 11.64 | 11.32 | 11.32 | -0.36 (-3.08%) | 74,584,020 |
| 17 May 2022 | CNY | 11.8 | 11.15 | 11.15 | 11.68 | 11.68 | +0.6 (+5.42%) | 71,747,980 |
| 16 May 2022 | CNY | 11.5 | 11.04 | 11.48 | 11.08 | 11.08 | -0.48 (-4.15%) | 59,351,030 |
| 13 May 2022 | CNY | 11.73 | 11.21 | 11.24 | 11.56 | 11.56 | +0.36 (+3.21%) | 52,559,110 |
| 12 May 2022 | CNY | 11.32 | 10.87 | 11 | 11.2 | 11.2 | +0.2 (+1.82%) | 41,091,340 |
| 11 May 2022 | CNY | 11.14 | 10.81 | 10.96 | 11 | 11 | +0.01 (+0.09%) | 57,449,940 |
| 10 May 2022 | CNY | 11.05 | 10.78 | 10.86 | 10.99 | 10.99 | +0.16 (+1.48%) | 68,560,730 |
| 9 May 2022 | CNY | 11.31 | 10.68 | 11.3 | 10.83 | 10.83 | -0.48 (-4.24%) | 53,778,760 |
| 6 May 2022 | CNY | 11.6 | 11.31 | 11.55 | 11.31 | 11.31 | -0.3 (-2.58%) | 24,712,830 |
| 5 May 2022 | CNY | 11.79 | 11.51 | 11.63 | 11.61 | 11.61 | +0.01 (+0.09%) | 41,038,610 |
| 29 Apr 2022 | CNY | 11.75 | 11.39 | 11.75 | 11.6 | 11.6 | -0.19 (-1.61%) | 64,748,960 |
| 28 Apr 2022 | CNY | 11.83 | 11.4 | 11.4 | 11.79 | 11.79 | +0.31 (+2.70%) | 54,994,850 |
| 27 Apr 2022 | CNY | 11.84 | 11.29 | 11.61 | 11.48 | 11.48 | -0.27 (-2.30%) | 96,194,060 |
| 26 Apr 2022 | CNY | 12 | 11.68 | 11.88 | 11.75 | 11.75 | -0.14 (-1.18%) | 46,461,840 |
| 25 Apr 2022 | CNY | 12.3 | 11.86 | 12.19 | 11.89 | 11.89 | -0.31 (-2.54%) | 66,063,200 |
| 22 Apr 2022 | CNY | 12.44 | 11.73 | 11.76 | 12.2 | 12.2 | +0.4 (+3.39%) | 69,545,570 |
| 21 Apr 2022 | CNY | 11.96 | 11.57 | 11.62 | 11.8 | 11.8 | +0.09 (+0.77%) | 60,369,360 |
| 20 Apr 2022 | CNY | 11.94 | 11.65 | 11.83 | 11.71 | 11.71 | -0.06 (-0.51%) | 50,475,760 |
| 19 Apr 2022 | CNY | 11.84 | 11.56 | 11.73 | 11.77 | 11.77 | 0.0 (0.0%) | 60,594,450 |
| 18 Apr 2022 | CNY | 11.93 | 11.53 | 11.6 | 11.77 | 11.77 | -0.13 (-1.09%) | 60,435,460 |
| 15 Apr 2022 | CNY | 12 | 11.19 | 11.19 | 11.9 | 11.9 | +0.6 (+5.31%) | 70,066,280 |
| 14 Apr 2022 | CNY | 11.57 | 11.15 | 11.5 | 11.3 | 11.3 | -0.12 (-1.05%) | 54,727,500 |
| 13 Apr 2022 | CNY | 11.63 | 11.16 | 11.2 | 11.42 | 11.42 | +0.14 (+1.24%) | 39,538,390 |
| 12 Apr 2022 | CNY | 11.46 | 11.12 | 11.25 | 11.28 | 11.28 | +0.03 (+0.27%) | 37,795,810 |
| 11 Apr 2022 | CNY | 11.51 | 11.2 | 11.51 | 11.25 | 11.25 | -0.32 (-2.77%) | 40,354,640 |
