| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 11.07 | 11.48 | 11.07 | 11.19 | 11.19 | +0.18 (+1.63%) | 9,168,500 |
| 26 May 2022 | CNY | 11.41 | 11.49 | 10.96 | 11.01 | 11.01 | -0.5 (-4.34%) | 8,771,903 |
| 25 May 2022 | CNY | 11.35 | 11.96 | 11.11 | 11.51 | 11.51 | -0.2 (-1.71%) | 13,032,319 |
| 24 May 2022 | CNY | 12.37 | 13 | 11.67 | 11.71 | 11.71 | -0.21 (-1.76%) | 21,480,455 |
| 23 May 2022 | CNY | 10.98 | 11.92 | 10.78 | 11.92 | 11.92 | +1.08 (+9.96%) | 10,698,509 |
| 20 May 2022 | CNY | 11.16 | 11.21 | 10.81 | 10.84 | 10.84 | -0.23 (-2.08%) | 7,838,900 |
| 19 May 2022 | CNY | 10.99 | 11.28 | 10.76 | 11.07 | 11.07 | -0.43 (-3.74%) | 11,204,901 |
| 18 May 2022 | CNY | 11.1 | 12.45 | 10.8 | 11.5 | 11.5 | +0.02 (+0.17%) | 17,945,230 |
| 17 May 2022 | CNY | 10.22 | 11.7 | 10.22 | 11.48 | 11.48 | +0.37 (+3.33%) | 17,840,547 |
| 16 May 2022 | CNY | 12 | 12.06 | 11.1 | 11.11 | 11.11 | +0.15 (+1.37%) | 22,535,175 |
| 13 May 2022 | CNY | 10.64 | 10.96 | 10.16 | 10.96 | 10.96 | +1 (+10.04%) | 9,716,900 |
| 12 May 2022 | CNY | 9.65 | 9.96 | 9.42 | 9.96 | 9.96 | +0.91 (+10.06%) | 2,873,192 |
| 11 May 2022 | CNY | 9.09 | 9.32 | 9.01 | 9.05 | 9.05 | +0.03 (+0.33%) | 2,264,392 |
| 10 May 2022 | CNY | 8.9 | 9.11 | 8.75 | 9.02 | 9.02 | +0.07 (+0.78%) | 1,722,000 |
| 9 May 2022 | CNY | 8.89 | 9.01 | 8.71 | 8.95 | 8.95 | +0.06 (+0.67%) | 1,834,000 |
| 6 May 2022 | CNY | 8.78 | 9.07 | 8.68 | 8.89 | 8.89 | -0.13 (-1.44%) | 1,918,300 |
| 5 May 2022 | CNY | 8.85 | 9.08 | 8.7 | 9.02 | 9.02 | +0.17 (+1.92%) | 1,835,492 |
| 29 Apr 2022 | CNY | 8.24 | 8.91 | 8.24 | 8.85 | 8.85 | +0.65 (+7.93%) | 2,854,100 |
| 28 Apr 2022 | CNY | 8.29 | 8.52 | 8.13 | 8.2 | 8.2 | -0.2 (-2.38%) | 1,817,300 |
| 27 Apr 2022 | CNY | 8 | 8.42 | 7.82 | 8.4 | 8.4 | +0.26 (+3.19%) | 3,017,500 |
| 26 Apr 2022 | CNY | 8.71 | 8.9 | 8.13 | 8.14 | 8.14 | -0.64 (-7.29%) | 3,258,900 |
| 25 Apr 2022 | CNY | 9.78 | 9.78 | 8.78 | 8.78 | 8.78 | -0.97 (-9.95%) | 3,379,500 |
| 22 Apr 2022 | CNY | 9.76 | 9.9 | 9.6 | 9.75 | 9.75 | -0.08 (-0.81%) | 2,199,680 |
| 21 Apr 2022 | CNY | 10.3 | 10.38 | 9.8 | 9.83 | 9.83 | -0.51 (-4.93%) | 3,363,280 |
| 20 Apr 2022 | CNY | 10.12 | 10.64 | 10.12 | 10.34 | 10.34 | +0.11 (+1.08%) | 4,870,600 |
| 19 Apr 2022 | CNY | 10.41 | 10.42 | 10.05 | 10.23 | 10.23 | -0.17 (-1.63%) | 4,913,200 |
| 18 Apr 2022 | CNY | 9.78 | 10.45 | 9.76 | 10.4 | 10.4 | +0.65 (+6.67%) | 6,509,180 |
| 15 Apr 2022 | CNY | 9.76 | 9.91 | 9.55 | 9.75 | 9.75 | -0.06 (-0.61%) | 1,888,400 |
| 14 Apr 2022 | CNY | 9.75 | 9.9 | 9.66 | 9.81 | 9.81 | +0.16 (+1.66%) | 1,493,200 |
| 13 Apr 2022 | CNY | 9.88 | 9.88 | 9.59 | 9.65 | 9.65 | -0.2 (-2.03%) | 1,363,100 |
