| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 9.97 | 10.05 | 9.79 | 10.02 | 10.02 | -0.15 (-1.47%) | 3,074,520 |
| 18 May 2022 | CNY | 9.65 | 10.29 | 9.62 | 10.17 | 10.17 | +0.48 (+4.95%) | 6,026,985 |
| 17 May 2022 | CNY | 9.52 | 9.75 | 9.39 | 9.69 | 9.69 | +0.07 (+0.73%) | 2,584,774 |
| 16 May 2022 | CNY | 9.77 | 9.83 | 9.48 | 9.62 | 9.62 | -0.07 (-0.72%) | 2,713,925 |
| 13 May 2022 | CNY | 9.96 | 9.99 | 9.54 | 9.69 | 9.69 | +0.07 (+0.73%) | 4,359,540 |
| 12 May 2022 | CNY | 9.89 | 10.38 | 9.37 | 9.62 | 9.62 | -0.44 (-4.37%) | 8,437,168 |
| 11 May 2022 | CNY | 9.68 | 10.1 | 9.62 | 10.06 | 10.06 | +0.38 (+3.93%) | 6,251,246 |
| 10 May 2022 | CNY | 9.4 | 9.72 | 9.15 | 9.68 | 9.68 | +0.09 (+0.94%) | 2,248,141 |
| 9 May 2022 | CNY | 9.59 | 9.78 | 9.48 | 9.59 | 9.59 | -0.17 (-1.74%) | 3,161,800 |
| 6 May 2022 | CNY | 9.76 | 9.99 | 9.56 | 9.76 | 9.76 | -0.22 (-2.20%) | 6,789,570 |
| 5 May 2022 | CNY | 9.28 | 10.12 | 9.18 | 9.98 | 9.98 | +0.78 (+8.48%) | 9,221,225 |
| 29 Apr 2022 | CNY | 8.99 | 9.4 | 8.8 | 9.2 | 9.2 | +0.25 (+2.79%) | 4,387,693 |
| 28 Apr 2022 | CNY | 9.26 | 9.5 | 8.8 | 8.95 | 8.95 | -0.62 (-6.48%) | 6,024,528 |
| 27 Apr 2022 | CNY | 9 | 9.78 | 8.33 | 9.57 | 9.57 | +0.67 (+7.53%) | 10,611,242 |
| 26 Apr 2022 | CNY | 9.07 | 9.35 | 8.74 | 8.9 | 8.9 | -0.26 (-2.84%) | 5,483,910 |
| 25 Apr 2022 | CNY | 10 | 10.36 | 9.16 | 9.16 | 9.16 | -1.02 (-10.02%) | 6,049,932 |
| 22 Apr 2022 | CNY | 9.99 | 10.42 | 9.59 | 10.18 | 10.18 | +0.41 (+4.20%) | 5,385,719 |
| 21 Apr 2022 | CNY | 10.07 | 10.29 | 9.7 | 9.77 | 9.77 | -0.39 (-3.84%) | 2,748,227 |
| 20 Apr 2022 | CNY | 10.43 | 10.67 | 10.13 | 10.16 | 10.16 | -0.22 (-2.12%) | 2,088,276 |
| 19 Apr 2022 | CNY | 10.53 | 10.72 | 10.31 | 10.38 | 10.38 | -0.11 (-1.05%) | 2,207,400 |
| 18 Apr 2022 | CNY | 10.17 | 10.61 | 10.11 | 10.49 | 10.49 | +0.19 (+1.84%) | 2,738,520 |
| 15 Apr 2022 | CNY | 10.49 | 10.49 | 10 | 10.3 | 10.3 | -0.26 (-2.46%) | 2,970,430 |
| 14 Apr 2022 | CNY | 10.5 | 10.82 | 10.2 | 10.56 | 10.56 | +0.31 (+3.02%) | 4,704,600 |
| 13 Apr 2022 | CNY | 10.41 | 10.47 | 10.16 | 10.25 | 10.25 | -0.29 (-2.75%) | 2,396,800 |
| 12 Apr 2022 | CNY | 10.35 | 10.68 | 10.24 | 10.54 | 10.54 | -0.01 (-0.09%) | 2,893,439 |
| 11 Apr 2022 | CNY | 11.22 | 11.22 | 10.45 | 10.55 | 10.55 | -0.62 (-5.55%) | 3,450,902 |
| 8 Apr 2022 | CNY | 10.83 | 11.35 | 10.57 | 11.17 | 11.17 | +0.21 (+1.92%) | 4,943,819 |
| 7 Apr 2022 | CNY | 11.17 | 11.45 | 10.96 | 10.96 | 10.96 | -0.3 (-2.66%) | 3,171,400 |
| 6 Apr 2022 | CNY | 11.54 | 11.54 | 11.2 | 11.26 | 11.26 | -0.29 (-2.51%) | 3,212,259 |
| 1 Apr 2022 | CNY | 11.59 | 11.68 | 11.4 | 11.55 | 11.55 | -0.11 (-0.94%) | 2,314,776 |
