| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 12.21 | 11.77 | 12 | 12.09 | 12.09 | +0.09 (+0.75%) | 39,172,580 |
| 25 May 2022 | CNY | 12.09 | 11.73 | 11.87 | 12 | 12 | +0.21 (+1.78%) | 39,843,240 |
| 24 May 2022 | CNY | 12.58 | 11.78 | 12.32 | 11.79 | 11.79 | -0.61 (-4.92%) | 71,594,280 |
| 23 May 2022 | CNY | 12.53 | 12.02 | 12.35 | 12.4 | 12.4 | +0.19 (+1.56%) | 72,147,320 |
| 20 May 2022 | CNY | 12.22 | 11.68 | 11.77 | 12.21 | 12.21 | +0.68 (+5.90%) | 71,150,510 |
| 19 May 2022 | CNY | 11.57 | 11.15 | 11.35 | 11.53 | 11.53 | -0.06 (-0.52%) | 41,751,020 |
| 18 May 2022 | CNY | 11.81 | 11.52 | 11.8 | 11.59 | 11.59 | -0.2 (-1.70%) | 31,551,670 |
| 17 May 2022 | CNY | 11.82 | 11.47 | 11.58 | 11.79 | 11.79 | +0.3 (+2.61%) | 41,785,660 |
| 16 May 2022 | CNY | 11.76 | 11.42 | 11.56 | 11.49 | 11.49 | +0.05 (+0.44%) | 32,195,450 |
| 13 May 2022 | CNY | 11.57 | 11.25 | 11.37 | 11.44 | 11.44 | +0.09 (+0.79%) | 30,101,380 |
| 12 May 2022 | CNY | 11.65 | 11.2 | 11.53 | 11.35 | 11.35 | -0.22 (-1.90%) | 33,318,750 |
| 11 May 2022 | CNY | 11.92 | 11.39 | 11.44 | 11.57 | 11.57 | +0.06 (+0.52%) | 48,648,420 |
| 10 May 2022 | CNY | 11.55 | 10.9 | 11.06 | 11.51 | 11.51 | +0.17 (+1.50%) | 39,524,520 |
| 9 May 2022 | CNY | 11.54 | 11.2 | 11.35 | 11.34 | 11.34 | -0.06 (-0.53%) | 25,358,320 |
| 6 May 2022 | CNY | 11.61 | 11.25 | 11.56 | 11.4 | 11.4 | -0.57 (-4.76%) | 35,744,520 |
| 5 May 2022 | CNY | 12.1 | 11.78 | 11.85 | 11.97 | 11.97 | 0.0 (0.0%) | 42,774,550 |
| 29 Apr 2022 | CNY | 12.06 | 11.47 | 11.72 | 11.97 | 11.97 | +0.37 (+3.19%) | 48,336,290 |
| 28 Apr 2022 | CNY | 11.94 | 11.1 | 11.2 | 11.6 | 11.6 | +0.18 (+1.58%) | 57,300,420 |
| 27 Apr 2022 | CNY | 11.46 | 10.4 | 10.48 | 11.42 | 11.42 | +0.65 (+6.04%) | 67,843,330 |
| 26 Apr 2022 | CNY | 11.77 | 10.73 | 11.7 | 10.77 | 10.77 | -1.15 (-9.65%) | 80,392,630 |
| 25 Apr 2022 | CNY | 12.79 | 11.92 | 12.71 | 11.92 | 11.92 | -1.32 (-9.97%) | 72,270,240 |
| 22 Apr 2022 | CNY | 13.44 | 12.9 | 13.28 | 13.24 | 13.24 | -0.17 (-1.27%) | 36,580,180 |
| 21 Apr 2022 | CNY | 14.17 | 13.39 | 13.82 | 13.41 | 13.41 | -0.49 (-3.53%) | 45,568,920 |
| 20 Apr 2022 | CNY | 14.48 | 13.85 | 14.36 | 13.9 | 13.9 | -0.58 (-4.01%) | 54,961,310 |
| 19 Apr 2022 | CNY | 14.63 | 13.79 | 13.8 | 14.48 | 14.48 | +0.85 (+6.24%) | 63,289,480 |
| 18 Apr 2022 | CNY | 13.88 | 13.46 | 13.75 | 13.63 | 13.63 | -0.28 (-2.01%) | 38,078,390 |
| 15 Apr 2022 | CNY | 14.7 | 13.83 | 14.44 | 13.91 | 13.91 | -0.6 (-4.14%) | 61,992,450 |
| 14 Apr 2022 | CNY | 14.67 | 13.91 | 14.2 | 14.51 | 14.51 | +0.33 (+2.33%) | 62,432,900 |
| 13 Apr 2022 | CNY | 14.36 | 13.31 | 13.36 | 14.18 | 14.18 | +0.78 (+5.82%) | 81,373,390 |
| 12 Apr 2022 | CNY | 13.5 | 12.99 | 13.04 | 13.4 | 13.4 | +0.34 (+2.60%) | 36,664,760 |
