| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 11.36 | 11.46 | 11.3 | 11.44 | 11.44 | +0.23 (+2.05%) | 10,184,428 |
| 19 May 2022 | CNY | 11.05 | 11.27 | 11 | 11.21 | 11.21 | +0.05 (+0.45%) | 6,328,713 |
| 18 May 2022 | CNY | 11.1 | 11.23 | 11.04 | 11.16 | 11.16 | -0.05 (-0.45%) | 5,877,844 |
| 17 May 2022 | CNY | 11.22 | 11.36 | 11 | 11.21 | 11.21 | +0.03 (+0.27%) | 8,261,824 |
| 16 May 2022 | CNY | 11.25 | 11.43 | 11.15 | 11.18 | 11.18 | -0.06 (-0.53%) | 8,198,675 |
| 13 May 2022 | CNY | 11.08 | 11.28 | 11.06 | 11.24 | 11.24 | +0.05 (+0.45%) | 7,915,457 |
| 12 May 2022 | CNY | 11.2 | 11.32 | 11.04 | 11.19 | 11.19 | -0.16 (-1.41%) | 12,123,134 |
| 11 May 2022 | CNY | 11.01 | 11.4 | 10.95 | 11.35 | 11.35 | +0.34 (+3.09%) | 14,671,926 |
| 10 May 2022 | CNY | 10.81 | 11.05 | 10.7 | 11.01 | 11.01 | -0.03 (-0.27%) | 7,679,286 |
| 9 May 2022 | CNY | 10.93 | 11.1 | 10.85 | 11.04 | 11.04 | +0.04 (+0.36%) | 7,469,579 |
| 6 May 2022 | CNY | 10.98 | 11.12 | 10.87 | 11 | 11 | -0.33 (-2.91%) | 7,197,296 |
| 5 May 2022 | CNY | 11.19 | 11.44 | 10.98 | 11.33 | 11.33 | +0.07 (+0.62%) | 10,242,446 |
| 29 Apr 2022 | CNY | 11 | 11.32 | 10.89 | 11.26 | 11.26 | +0.45 (+4.16%) | 13,283,594 |
| 28 Apr 2022 | CNY | 10.9 | 11.02 | 10.6 | 10.81 | 10.81 | -0.45 (-4.00%) | 12,888,254 |
| 27 Apr 2022 | CNY | 10.69 | 11.28 | 10.46 | 11.26 | 11.26 | +0.5 (+4.65%) | 13,884,195 |
| 26 Apr 2022 | CNY | 11.25 | 11.45 | 10.71 | 10.76 | 10.76 | -0.54 (-4.78%) | 15,906,668 |
| 25 Apr 2022 | CNY | 12.15 | 12.26 | 11.3 | 11.3 | 11.3 | -1.25 (-9.96%) | 17,867,245 |
| 22 Apr 2022 | CNY | 12.36 | 12.56 | 12.06 | 12.55 | 12.55 | +0.1 (+0.80%) | 12,754,172 |
| 21 Apr 2022 | CNY | 13.2 | 13.22 | 12.4 | 12.45 | 12.45 | -0.81 (-6.11%) | 16,310,645 |
| 20 Apr 2022 | CNY | 13.98 | 13.98 | 13.1 | 13.26 | 13.26 | -0.81 (-5.76%) | 20,446,543 |
| 19 Apr 2022 | CNY | 13.88 | 14.35 | 13.7 | 14.07 | 14.07 | -0.06 (-0.42%) | 12,193,161 |
| 18 Apr 2022 | CNY | 13.87 | 14.17 | 13.83 | 14.13 | 14.13 | +0.28 (+2.02%) | 14,694,076 |
| 15 Apr 2022 | CNY | 14.36 | 14.61 | 13.5 | 13.85 | 13.85 | -0.77 (-5.27%) | 26,567,667 |
| 14 Apr 2022 | CNY | 14.86 | 15.1 | 14.55 | 14.62 | 14.62 | -0.38 (-2.53%) | 23,806,914 |
| 13 Apr 2022 | CNY | 15.1 | 15.17 | 14.74 | 15 | 15 | +0.12 (+0.81%) | 26,849,757 |
| 12 Apr 2022 | CNY | 14.77 | 14.88 | 14 | 14.88 | 14.88 | +0.11 (+0.74%) | 21,702,222 |
| 11 Apr 2022 | CNY | 14.85 | 15.5 | 14.65 | 14.77 | 14.77 | -0.16 (-1.07%) | 35,403,041 |
| 8 Apr 2022 | CNY | 14.18 | 15.21 | 14.18 | 14.93 | 14.93 | +0.77 (+5.44%) | 35,706,138 |
| 7 Apr 2022 | CNY | 14.48 | 14.6 | 14.07 | 14.16 | 14.16 | -0.39 (-2.68%) | 13,965,315 |
| 6 Apr 2022 | CNY | 14.09 | 14.67 | 14.05 | 14.55 | 14.55 | +0.18 (+1.25%) | 16,742,480 |
