| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 11.3 | 10.97 | 10.97 | 11.28 | 11.28 | +0.29 (+2.64%) | 2,237,610 |
| 24 May 2022 | CNY | 11.66 | 10.98 | 11.5 | 10.99 | 10.99 | -0.47 (-4.10%) | 3,836,240 |
| 23 May 2022 | CNY | 11.6 | 11.41 | 11.6 | 11.46 | 11.46 | -0.04 (-0.35%) | 1,446,690 |
| 20 May 2022 | CNY | 11.62 | 11.38 | 11.44 | 11.5 | 11.5 | +0.14 (+1.23%) | 1,579,310 |
| 19 May 2022 | CNY | 11.39 | 11.18 | 11.22 | 11.36 | 11.36 | -0.01 (-0.09%) | 1,326,080 |
| 18 May 2022 | CNY | 11.47 | 11.24 | 11.27 | 11.37 | 11.37 | +0.1 (+0.89%) | 1,672,600 |
| 17 May 2022 | CNY | 11.35 | 11.09 | 11.35 | 11.27 | 11.27 | -0.03 (-0.27%) | 1,295,400 |
| 16 May 2022 | CNY | 11.4 | 11.16 | 11.19 | 11.3 | 11.3 | +0.08 (+0.71%) | 1,982,010 |
| 13 May 2022 | CNY | 11.26 | 11.06 | 11.11 | 11.22 | 11.22 | +0.08 (+0.72%) | 1,498,600 |
| 12 May 2022 | CNY | 11.18 | 10.88 | 10.88 | 11.14 | 11.14 | +0.19 (+1.74%) | 2,045,700 |
| 11 May 2022 | CNY | 11.23 | 10.88 | 10.88 | 10.95 | 10.95 | -0.02 (-0.18%) | 2,321,180 |
| 10 May 2022 | CNY | 10.97 | 10.7 | 10.8 | 10.97 | 10.97 | +0.09 (+0.83%) | 1,561,600 |
| 9 May 2022 | CNY | 11.14 | 10.77 | 11.14 | 10.88 | 10.88 | +0.12 (+1.12%) | 2,161,200 |
| 6 May 2022 | CNY | 10.85 | 10.48 | 10.6 | 10.76 | 10.76 | 0.0 (0.0%) | 1,718,100 |
| 5 May 2022 | CNY | 10.84 | 10.55 | 10.6 | 10.76 | 10.76 | +0.17 (+1.61%) | 1,575,520 |
| 29 Apr 2022 | CNY | 10.73 | 10.28 | 10.39 | 10.59 | 10.59 | +0.31 (+3.02%) | 1,991,700 |
| 28 Apr 2022 | CNY | 10.57 | 10.22 | 10.55 | 10.28 | 10.28 | -0.31 (-2.93%) | 1,634,040 |
| 27 Apr 2022 | CNY | 10.65 | 10.07 | 10.35 | 10.59 | 10.59 | +0.09 (+0.86%) | 2,316,220 |
| 26 Apr 2022 | CNY | 10.88 | 10.49 | 10.74 | 10.5 | 10.5 | -0.23 (-2.14%) | 2,026,100 |
| 25 Apr 2022 | CNY | 11.27 | 10.66 | 11.27 | 10.73 | 10.73 | -0.67 (-5.88%) | 2,721,400 |
| 22 Apr 2022 | CNY | 11.72 | 11.34 | 11.63 | 11.4 | 11.4 | -0.26 (-2.23%) | 1,963,800 |
| 21 Apr 2022 | CNY | 12.05 | 11.65 | 12.05 | 11.66 | 11.66 | -0.39 (-3.24%) | 2,807,600 |
| 20 Apr 2022 | CNY | 12.21 | 12.04 | 12.08 | 12.05 | 12.05 | -0.1 (-0.82%) | 1,642,500 |
| 19 Apr 2022 | CNY | 12.17 | 12.02 | 12.08 | 12.15 | 12.15 | +0.04 (+0.33%) | 1,003,600 |
| 18 Apr 2022 | CNY | 12.18 | 11.95 | 12.15 | 12.11 | 12.11 | +0.05 (+0.41%) | 995,700 |
| 15 Apr 2022 | CNY | 12.2 | 12.01 | 12.2 | 12.06 | 12.06 | -0.11 (-0.90%) | 864,000 |
| 14 Apr 2022 | CNY | 12.22 | 12.1 | 12.17 | 12.17 | 12.17 | +0.07 (+0.58%) | 854,320 |
| 13 Apr 2022 | CNY | 12.23 | 12.08 | 12.2 | 12.1 | 12.1 | -0.1 (-0.82%) | 1,210,300 |
| 12 Apr 2022 | CNY | 12.21 | 11.92 | 12.03 | 12.2 | 12.2 | +0.16 (+1.33%) | 1,468,670 |
| 11 Apr 2022 | CNY | 12.32 | 12.01 | 12.21 | 12.04 | 12.04 | -0.2 (-1.63%) | 1,924,380 |
