| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 11.04 | 10.5 | 10.87 | 11.03 | 11.03 | +0.31 (+2.89%) | 1,321,940 |
| 24 May 2022 | CNY | 11.28 | 10.7 | 11.23 | 10.72 | 10.72 | -0.48 (-4.29%) | 1,547,650 |
| 23 May 2022 | CNY | 11.25 | 11.05 | 11.12 | 11.2 | 11.2 | -0.06 (-0.53%) | 1,076,360 |
| 20 May 2022 | CNY | 11.31 | 11.1 | 11.18 | 11.26 | 11.26 | +0.08 (+0.72%) | 1,321,830 |
| 19 May 2022 | CNY | 11.22 | 10.88 | 10.9 | 11.18 | 11.18 | +0.11 (+0.99%) | 1,288,430 |
| 18 May 2022 | CNY | 11.17 | 10.81 | 10.95 | 11.07 | 11.07 | +0.19 (+1.75%) | 1,202,600 |
| 17 May 2022 | CNY | 11.04 | 10.75 | 10.81 | 10.88 | 10.88 | -0.1 (-0.91%) | 1,088,150 |
| 16 May 2022 | CNY | 11.12 | 10.82 | 11 | 10.98 | 10.98 | +0.06 (+0.55%) | 1,472,310 |
| 13 May 2022 | CNY | 10.96 | 10.73 | 10.77 | 10.92 | 10.92 | +0.14 (+1.30%) | 1,372,100 |
| 12 May 2022 | CNY | 10.79 | 10.58 | 10.62 | 10.78 | 10.78 | +0.18 (+1.70%) | 1,828,550 |
| 11 May 2022 | CNY | 10.95 | 10.57 | 10.79 | 10.6 | 10.6 | -0.11 (-1.03%) | 1,997,640 |
| 10 May 2022 | CNY | 10.77 | 10.43 | 10.59 | 10.71 | 10.71 | +0.06 (+0.56%) | 1,197,600 |
| 9 May 2022 | CNY | 10.76 | 10.3 | 10.33 | 10.65 | 10.65 | +0.24 (+2.31%) | 1,412,100 |
| 6 May 2022 | CNY | 10.56 | 10.34 | 10.47 | 10.41 | 10.41 | -0.24 (-2.25%) | 1,124,000 |
| 5 May 2022 | CNY | 10.8 | 10.33 | 10.54 | 10.65 | 10.65 | +0.22 (+2.11%) | 1,809,000 |
| 29 Apr 2022 | CNY | 10.54 | 10.1 | 10.1 | 10.43 | 10.43 | +0.42 (+4.20%) | 2,069,000 |
| 28 Apr 2022 | CNY | 10.6 | 9.94 | 10.23 | 10.01 | 10.01 | -0.62 (-5.83%) | 2,151,880 |
| 27 Apr 2022 | CNY | 10.75 | 9.95 | 10.57 | 10.63 | 10.63 | -0.42 (-3.80%) | 5,071,540 |
| 26 Apr 2022 | CNY | 11.34 | 10.5 | 10.99 | 11.05 | 11.05 | +0.08 (+0.73%) | 3,138,810 |
| 25 Apr 2022 | CNY | 11.62 | 10.9 | 11.62 | 10.97 | 10.97 | -0.77 (-6.56%) | 3,817,330 |
| 22 Apr 2022 | CNY | 12.12 | 11.55 | 11.81 | 11.74 | 11.74 | -0.19 (-1.59%) | 2,684,370 |
| 21 Apr 2022 | CNY | 12.52 | 11.87 | 12.5 | 11.93 | 11.93 | -0.6 (-4.79%) | 1,813,940 |
| 20 Apr 2022 | CNY | 12.67 | 12.38 | 12.52 | 12.53 | 12.53 | -0.01 (-0.08%) | 1,220,290 |
| 19 Apr 2022 | CNY | 12.75 | 12.37 | 12.4 | 12.54 | 12.54 | +0.08 (+0.64%) | 1,174,340 |
| 18 Apr 2022 | CNY | 12.51 | 11.66 | 12.04 | 12.46 | 12.46 | +0.28 (+2.30%) | 1,534,480 |
| 15 Apr 2022 | CNY | 12.78 | 12.16 | 12.78 | 12.18 | 12.18 | -0.59 (-4.62%) | 2,782,450 |
| 14 Apr 2022 | CNY | 12.92 | 12.7 | 12.82 | 12.77 | 12.77 | -0.08 (-0.62%) | 2,026,970 |
| 13 Apr 2022 | CNY | 13.03 | 12.52 | 12.77 | 12.85 | 12.85 | +0.03 (+0.23%) | 2,348,150 |
| 12 Apr 2022 | CNY | 12.83 | 12.38 | 12.5 | 12.82 | 12.82 | +0.3 (+2.40%) | 2,007,440 |
| 11 Apr 2022 | CNY | 13.08 | 12.44 | 12.74 | 12.52 | 12.52 | -0.31 (-2.42%) | 2,355,950 |
