| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.22 | 10.26 | 9.87 | 10.02 | 10.02 | -0.16 (-1.57%) | 8,867,655 |
| 26 May 2022 | CNY | 10.18 | 10.31 | 10.04 | 10.18 | 10.18 | -0.11 (-1.07%) | 10,163,892 |
| 25 May 2022 | CNY | 9.96 | 10.29 | 9.78 | 10.29 | 10.29 | +0.32 (+3.21%) | 16,169,100 |
| 24 May 2022 | CNY | 10.53 | 10.59 | 9.94 | 9.97 | 9.97 | -0.68 (-6.38%) | 17,707,969 |
| 23 May 2022 | CNY | 10.68 | 10.81 | 10.35 | 10.65 | 10.65 | -0.21 (-1.93%) | 20,190,762 |
| 20 May 2022 | CNY | 10.23 | 10.95 | 10.1 | 10.86 | 10.86 | +0.62 (+6.05%) | 32,574,013 |
| 19 May 2022 | CNY | 9.48 | 10.5 | 9.45 | 10.24 | 10.24 | +0.51 (+5.24%) | 24,953,443 |
| 18 May 2022 | CNY | 9.7 | 9.98 | 9.61 | 9.73 | 9.73 | +0.16 (+1.67%) | 12,643,900 |
| 17 May 2022 | CNY | 9.5 | 9.68 | 9.3 | 9.57 | 9.57 | +0.07 (+0.74%) | 9,166,400 |
| 16 May 2022 | CNY | 9.64 | 9.74 | 9.4 | 9.5 | 9.5 | -0.1 (-1.04%) | 6,591,375 |
| 13 May 2022 | CNY | 9.53 | 9.66 | 9.43 | 9.6 | 9.6 | -0.04 (-0.41%) | 4,944,734 |
| 12 May 2022 | CNY | 9.58 | 9.74 | 9.45 | 9.64 | 9.64 | +0.18 (+1.90%) | 7,658,109 |
| 11 May 2022 | CNY | 9.33 | 9.79 | 9.33 | 9.46 | 9.46 | +0.28 (+3.05%) | 10,969,709 |
| 10 May 2022 | CNY | 8.91 | 9.28 | 8.82 | 9.18 | 9.18 | +0.2 (+2.23%) | 7,275,075 |
| 9 May 2022 | CNY | 8.93 | 9.14 | 8.84 | 8.98 | 8.98 | +0.1 (+1.13%) | 5,091,000 |
| 6 May 2022 | CNY | 8.84 | 9 | 8.71 | 8.88 | 8.88 | -0.14 (-1.55%) | 4,966,300 |
| 5 May 2022 | CNY | 8.88 | 9.18 | 8.82 | 9.02 | 9.02 | +0.12 (+1.35%) | 6,510,000 |
| 29 Apr 2022 | CNY | 8.76 | 8.98 | 8.6 | 8.9 | 8.9 | +0.26 (+3.01%) | 7,721,813 |
| 28 Apr 2022 | CNY | 8.79 | 9 | 8.54 | 8.64 | 8.64 | -0.16 (-1.82%) | 8,808,645 |
| 27 Apr 2022 | CNY | 8.29 | 8.84 | 8.07 | 8.8 | 8.8 | +0.47 (+5.64%) | 8,908,900 |
| 26 Apr 2022 | CNY | 8.88 | 9.03 | 8.27 | 8.33 | 8.33 | -0.53 (-5.98%) | 8,128,843 |
| 25 Apr 2022 | CNY | 9.73 | 9.73 | 8.83 | 8.86 | 8.86 | -0.95 (-9.68%) | 8,483,600 |
| 22 Apr 2022 | CNY | 9.88 | 10 | 9.7 | 9.81 | 9.81 | -0.05 (-0.51%) | 4,412,493 |
| 21 Apr 2022 | CNY | 10.29 | 10.41 | 9.84 | 9.86 | 9.86 | -0.55 (-5.28%) | 6,078,875 |
| 20 Apr 2022 | CNY | 10.7 | 10.82 | 10.34 | 10.41 | 10.41 | -0.22 (-2.07%) | 5,537,100 |
| 19 Apr 2022 | CNY | 10.52 | 10.94 | 10.52 | 10.63 | 10.63 | +0.08 (+0.76%) | 6,658,218 |
| 18 Apr 2022 | CNY | 10.15 | 10.6 | 9.9 | 10.55 | 10.55 | +0.4 (+3.94%) | 8,356,400 |
| 15 Apr 2022 | CNY | 10.39 | 10.39 | 10.03 | 10.15 | 10.15 | -0.25 (-2.40%) | 8,557,600 |
| 14 Apr 2022 | CNY | 10.59 | 10.71 | 10.28 | 10.4 | 10.4 | -0.19 (-1.79%) | 7,684,000 |
| 13 Apr 2022 | CNY | 10.98 | 10.98 | 10.55 | 10.59 | 10.59 | -0.45 (-4.08%) | 6,755,120 |
