| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 10.62 | 10.71 | 10.45 | 10.63 | 10.63 | -0.05 (-0.47%) | 6,745,986 |
| 27 May 2022 | CNY | 10.72 | 10.84 | 10.59 | 10.68 | 10.68 | 0.0 (0.0%) | 8,029,778 |
| 26 May 2022 | CNY | 10.48 | 10.72 | 10.28 | 10.68 | 10.68 | +0.21 (+2.01%) | 7,280,305 |
| 25 May 2022 | CNY | 10.3 | 10.56 | 10.22 | 10.47 | 10.47 | +0.15 (+1.45%) | 6,106,224 |
| 24 May 2022 | CNY | 10.7 | 10.89 | 10.31 | 10.32 | 10.32 | -0.38 (-3.55%) | 11,711,091 |
| 23 May 2022 | CNY | 10.51 | 10.73 | 10.42 | 10.7 | 10.7 | +0.19 (+1.81%) | 8,366,043 |
| 20 May 2022 | CNY | 10.12 | 10.58 | 10.12 | 10.51 | 10.51 | +0.4 (+3.96%) | 11,819,815 |
| 19 May 2022 | CNY | 9.9 | 10.14 | 9.82 | 10.11 | 10.11 | +0.04 (+0.40%) | 5,814,272 |
| 18 May 2022 | CNY | 9.97 | 10.23 | 9.91 | 10.07 | 10.07 | +0.11 (+1.10%) | 8,963,966 |
| 17 May 2022 | CNY | 9.95 | 10.1 | 9.81 | 9.96 | 9.96 | -0.04 (-0.40%) | 5,724,549 |
| 16 May 2022 | CNY | 9.9 | 10.01 | 9.85 | 10 | 10 | +0.16 (+1.63%) | 8,229,774 |
| 13 May 2022 | CNY | 9.78 | 9.94 | 9.75 | 9.84 | 9.84 | +0.06 (+0.61%) | 5,746,763 |
| 12 May 2022 | CNY | 9.61 | 10.01 | 9.61 | 9.78 | 9.78 | +0.04 (+0.41%) | 6,392,462 |
| 11 May 2022 | CNY | 9.74 | 10.03 | 9.68 | 9.74 | 9.74 | +0.03 (+0.31%) | 8,622,123 |
| 10 May 2022 | CNY | 9.48 | 9.73 | 9.36 | 9.71 | 9.71 | +0.05 (+0.52%) | 7,219,852 |
| 9 May 2022 | CNY | 9.58 | 9.75 | 9.5 | 9.66 | 9.66 | +0.01 (+0.10%) | 5,435,400 |
| 6 May 2022 | CNY | 9.93 | 9.95 | 9.63 | 9.65 | 9.65 | -0.44 (-4.36%) | 7,181,879 |
| 5 May 2022 | CNY | 9.75 | 10.24 | 9.62 | 10.09 | 10.09 | +0.34 (+3.49%) | 8,947,591 |
| 29 Apr 2022 | CNY | 9.39 | 9.81 | 9.3 | 9.75 | 9.75 | +0.48 (+5.18%) | 10,719,094 |
| 28 Apr 2022 | CNY | 9.37 | 9.6 | 9.18 | 9.27 | 9.27 | -0.18 (-1.90%) | 9,954,031 |
| 27 Apr 2022 | CNY | 8.95 | 9.48 | 8.91 | 9.45 | 9.45 | +0.34 (+3.73%) | 10,333,795 |
| 26 Apr 2022 | CNY | 9.5 | 9.58 | 9.09 | 9.11 | 9.11 | -0.61 (-6.28%) | 15,660,537 |
| 25 Apr 2022 | CNY | 10.4 | 10.45 | 9.71 | 9.72 | 9.72 | -1.07 (-9.92%) | 18,172,671 |
| 22 Apr 2022 | CNY | 11.28 | 11.28 | 10.78 | 10.79 | 10.79 | -1.19 (-9.93%) | 24,269,657 |
| 21 Apr 2022 | CNY | 12.34 | 12.59 | 11.91 | 11.98 | 11.98 | -0.45 (-3.62%) | 13,125,238 |
| 20 Apr 2022 | CNY | 13.06 | 13.16 | 12.34 | 12.43 | 12.43 | -0.62 (-4.75%) | 15,849,200 |
| 19 Apr 2022 | CNY | 12.58 | 13.09 | 12.37 | 13.05 | 13.05 | +0.57 (+4.57%) | 17,698,488 |
| 18 Apr 2022 | CNY | 12.5 | 12.68 | 12.15 | 12.48 | 12.48 | -0.4 (-3.11%) | 14,298,126 |
| 15 Apr 2022 | CNY | 13.21 | 13.59 | 12.78 | 12.88 | 12.88 | +0.01 (+0.08%) | 29,442,799 |
| 14 Apr 2022 | CNY | 12.26 | 12.94 | 12.2 | 12.87 | 12.87 | +0.63 (+5.15%) | 17,545,719 |
