| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 13.55 | 12.3 | 12.9 | 13.55 | 13.55 | +1.23 (+9.98%) | 15,855,100 |
| 26 May 2022 | CNY | 12.32 | 11.01 | 11.19 | 12.32 | 12.32 | +1.12 (+10.00%) | 8,395,170 |
| 25 May 2022 | CNY | 11.4 | 10.61 | 10.61 | 11.2 | 11.2 | +0.47 (+4.38%) | 6,515,760 |
| 24 May 2022 | CNY | 11.39 | 10.67 | 11.39 | 10.73 | 10.73 | -0.6 (-5.30%) | 7,200,480 |
| 23 May 2022 | CNY | 12.1 | 10.77 | 11 | 11.33 | 11.33 | +0.33 (+3%) | 12,023,310 |
| 20 May 2022 | CNY | 11 | 10 | 10.07 | 11 | 11 | +1 (+10%) | 11,640,030 |
| 19 May 2022 | CNY | 10.6 | 9.6 | 9.69 | 10 | 10 | +0.21 (+2.15%) | 12,165,720 |
| 18 May 2022 | CNY | 9.79 | 8.78 | 8.97 | 9.79 | 9.79 | +0.89 (+10.00%) | 5,712,580 |
| 17 May 2022 | CNY | 8.99 | 8.73 | 8.89 | 8.9 | 8.9 | -0.03 (-0.34%) | 2,038,700 |
| 16 May 2022 | CNY | 9.07 | 8.83 | 9 | 8.93 | 8.93 | -0.1 (-1.11%) | 1,784,900 |
| 13 May 2022 | CNY | 9.25 | 8.82 | 8.82 | 9.03 | 9.03 | +0.19 (+2.15%) | 2,776,800 |
| 12 May 2022 | CNY | 8.9 | 8.6 | 8.62 | 8.84 | 8.84 | +0.17 (+1.96%) | 1,638,360 |
| 11 May 2022 | CNY | 9 | 8.63 | 8.77 | 8.67 | 8.67 | -0.13 (-1.48%) | 3,082,560 |
| 10 May 2022 | CNY | 8.97 | 8.49 | 8.5 | 8.8 | 8.8 | +0.17 (+1.97%) | 2,741,190 |
| 9 May 2022 | CNY | 8.74 | 8.45 | 8.58 | 8.63 | 8.63 | +0.12 (+1.41%) | 1,720,900 |
| 6 May 2022 | CNY | 8.53 | 8.17 | 8.35 | 8.51 | 8.51 | 0.0 (0.0%) | 2,222,400 |
| 5 May 2022 | CNY | 8.57 | 8.33 | 8.39 | 8.51 | 8.51 | +0.09 (+1.07%) | 3,118,230 |
| 29 Apr 2022 | CNY | 8.43 | 7.96 | 8 | 8.42 | 8.42 | +0.3 (+3.69%) | 3,240,950 |
| 28 Apr 2022 | CNY | 8.12 | 7.71 | 8 | 8.12 | 8.12 | 0.0 (0.0%) | 4,217,900 |
| 27 Apr 2022 | CNY | 8.19 | 7.71 | 8.16 | 8.12 | 8.12 | -0.17 (-2.05%) | 4,795,350 |
| 26 Apr 2022 | CNY | 8.4 | 8 | 8.3 | 8.29 | 8.29 | +0.12 (+1.47%) | 3,093,490 |
| 25 Apr 2022 | CNY | 8.91 | 8.13 | 8.88 | 8.17 | 8.17 | -0.86 (-9.52%) | 3,490,250 |
| 22 Apr 2022 | CNY | 9.14 | 8.84 | 9.06 | 9.03 | 9.03 | -0.03 (-0.33%) | 1,859,180 |
| 21 Apr 2022 | CNY | 9.38 | 8.97 | 9.29 | 9.06 | 9.06 | -0.33 (-3.51%) | 3,073,600 |
| 20 Apr 2022 | CNY | 9.59 | 9.35 | 9.52 | 9.39 | 9.39 | -0.06 (-0.63%) | 2,289,240 |
| 19 Apr 2022 | CNY | 9.69 | 9.36 | 9.68 | 9.45 | 9.45 | -0.09 (-0.94%) | 2,165,880 |
| 18 Apr 2022 | CNY | 9.58 | 9.1 | 9.32 | 9.54 | 9.54 | +0.24 (+2.58%) | 3,077,620 |
| 15 Apr 2022 | CNY | 9.58 | 9.24 | 9.5 | 9.3 | 9.3 | -0.3 (-3.12%) | 4,135,680 |
| 14 Apr 2022 | CNY | 9.85 | 9.55 | 9.75 | 9.6 | 9.6 | -0.08 (-0.83%) | 3,365,660 |
| 13 Apr 2022 | CNY | 10.33 | 9.6 | 9.93 | 9.68 | 9.68 | -0.32 (-3.20%) | 4,154,590 |
