| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 11.21 | 10.54 | 11.09 | 10.54 | 10.54 | -0.54 (-4.87%) | 4,863,370 |
| 23 May 2022 | CNY | 11.32 | 11 | 11.22 | 11.08 | 11.08 | -0.08 (-0.72%) | 4,289,240 |
| 20 May 2022 | CNY | 11.23 | 10.85 | 10.97 | 11.16 | 11.16 | +0.22 (+2.01%) | 4,518,640 |
| 19 May 2022 | CNY | 10.99 | 10.72 | 10.88 | 10.94 | 10.94 | -0.14 (-1.26%) | 4,384,860 |
| 18 May 2022 | CNY | 11.31 | 10.99 | 11.11 | 11.08 | 11.08 | +0.12 (+1.09%) | 5,139,810 |
| 17 May 2022 | CNY | 11.14 | 10.84 | 11.02 | 10.96 | 10.96 | -0.15 (-1.35%) | 4,721,560 |
| 16 May 2022 | CNY | 11.44 | 11.02 | 11.35 | 11.11 | 11.11 | -0.21 (-1.86%) | 4,635,010 |
| 13 May 2022 | CNY | 11.5 | 11.01 | 11.41 | 11.32 | 11.32 | +0.21 (+1.89%) | 6,546,870 |
| 12 May 2022 | CNY | 11.26 | 10.35 | 10.81 | 11.11 | 11.11 | +0.32 (+2.97%) | 7,309,170 |
| 11 May 2022 | CNY | 11.36 | 10.76 | 11.04 | 10.79 | 10.79 | +0.03 (+0.28%) | 7,685,570 |
| 10 May 2022 | CNY | 10.79 | 10.51 | 10.62 | 10.76 | 10.76 | -0.07 (-0.65%) | 6,196,150 |
| 9 May 2022 | CNY | 11.05 | 10.54 | 10.61 | 10.83 | 10.83 | -0.03 (-0.28%) | 5,956,920 |
| 6 May 2022 | CNY | 11.27 | 10.55 | 10.62 | 10.86 | 10.86 | -0.06 (-0.55%) | 10,059,420 |
| 5 May 2022 | CNY | 10.92 | 10.02 | 10.14 | 10.92 | 10.92 | +0.99 (+9.97%) | 6,582,100 |
| 29 Apr 2022 | CNY | 9.97 | 9.16 | 9.19 | 9.93 | 9.93 | +0.78 (+8.52%) | 10,337,970 |
| 28 Apr 2022 | CNY | 9.56 | 9.08 | 9.4 | 9.15 | 9.15 | -0.35 (-3.68%) | 5,378,270 |
| 27 Apr 2022 | CNY | 9.55 | 9.05 | 9.3 | 9.5 | 9.5 | +0.03 (+0.32%) | 6,314,200 |
| 26 Apr 2022 | CNY | 9.89 | 9.37 | 9.79 | 9.47 | 9.47 | -0.19 (-1.97%) | 5,297,630 |
| 25 Apr 2022 | CNY | 10.37 | 9.64 | 10.3 | 9.66 | 9.66 | -0.87 (-8.26%) | 7,704,200 |
| 22 Apr 2022 | CNY | 10.77 | 10.16 | 10.56 | 10.53 | 10.53 | -0.2 (-1.86%) | 5,329,590 |
| 21 Apr 2022 | CNY | 11.04 | 10.4 | 10.99 | 10.73 | 10.73 | -0.17 (-1.56%) | 4,690,760 |
| 20 Apr 2022 | CNY | 11.17 | 10.75 | 10.82 | 10.9 | 10.9 | +0.13 (+1.21%) | 4,617,160 |
| 19 Apr 2022 | CNY | 11.03 | 10.6 | 10.89 | 10.77 | 10.77 | -0.17 (-1.55%) | 3,262,930 |
| 18 Apr 2022 | CNY | 11 | 10.66 | 11 | 10.94 | 10.94 | -0.11 (-1.00%) | 4,013,930 |
| 15 Apr 2022 | CNY | 11.25 | 10.9 | 11.2 | 11.05 | 11.05 | -0.2 (-1.78%) | 3,865,700 |
| 14 Apr 2022 | CNY | 11.48 | 11.2 | 11.4 | 11.25 | 11.25 | -0.05 (-0.44%) | 2,268,320 |
| 13 Apr 2022 | CNY | 11.6 | 11.26 | 11.6 | 11.3 | 11.3 | -0.37 (-3.17%) | 2,614,200 |
| 12 Apr 2022 | CNY | 11.7 | 11.15 | 11.37 | 11.67 | 11.67 | +0.32 (+2.82%) | 3,442,560 |
| 11 Apr 2022 | CNY | 11.89 | 11.26 | 11.8 | 11.35 | 11.35 | -0.6 (-5.02%) | 3,875,110 |
| 8 Apr 2022 | CNY | 12.46 | 11.86 | 12.18 | 11.95 | 11.95 | -0.29 (-2.37%) | 3,462,200 |
