| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 10.68 | 10.45 | 10.56 | 10.67 | 10.67 | +0.2 (+1.91%) | 2,130,640 |
| 24 May 2022 | CNY | 10.98 | 10.47 | 10.86 | 10.47 | 10.47 | -0.42 (-3.86%) | 3,870,130 |
| 23 May 2022 | CNY | 11 | 10.66 | 10.76 | 10.89 | 10.89 | +0.17 (+1.59%) | 3,851,320 |
| 20 May 2022 | CNY | 10.84 | 10.5 | 10.64 | 10.72 | 10.72 | +0.04 (+0.37%) | 5,284,500 |
| 19 May 2022 | CNY | 11.13 | 10.45 | 10.45 | 10.68 | 10.68 | +0.32 (+3.09%) | 6,654,140 |
| 18 May 2022 | CNY | 10.48 | 10.26 | 10.43 | 10.36 | 10.36 | +0.01 (+0.10%) | 1,622,730 |
| 17 May 2022 | CNY | 10.42 | 10.23 | 10.31 | 10.35 | 10.35 | -0.06 (-0.58%) | 1,885,080 |
| 16 May 2022 | CNY | 10.57 | 10.33 | 10.46 | 10.41 | 10.41 | +0.02 (+0.19%) | 2,394,040 |
| 13 May 2022 | CNY | 10.47 | 10.28 | 10.42 | 10.39 | 10.39 | +0.07 (+0.68%) | 1,678,160 |
| 12 May 2022 | CNY | 10.4 | 10.09 | 10.1 | 10.32 | 10.32 | +0.15 (+1.47%) | 2,679,400 |
| 11 May 2022 | CNY | 10.45 | 10.17 | 10.2 | 10.17 | 10.17 | -0.06 (-0.59%) | 3,147,250 |
| 10 May 2022 | CNY | 10.23 | 9.94 | 10.05 | 10.23 | 10.23 | +0.14 (+1.39%) | 2,272,950 |
| 9 May 2022 | CNY | 10.18 | 9.91 | 10.09 | 10.09 | 10.09 | +0.07 (+0.70%) | 2,772,190 |
| 6 May 2022 | CNY | 10.1 | 9.88 | 9.91 | 10.02 | 10.02 | -0.11 (-1.09%) | 2,422,140 |
| 5 May 2022 | CNY | 10.33 | 9.86 | 9.95 | 10.13 | 10.13 | +0.18 (+1.81%) | 3,660,660 |
| 29 Apr 2022 | CNY | 10.04 | 9.57 | 9.57 | 9.95 | 9.95 | +0.43 (+4.52%) | 3,873,380 |
| 28 Apr 2022 | CNY | 9.92 | 9.3 | 9.51 | 9.52 | 9.52 | -0.09 (-0.94%) | 3,798,360 |
| 27 Apr 2022 | CNY | 9.65 | 8.88 | 9.33 | 9.61 | 9.61 | -0.07 (-0.72%) | 6,970,820 |
| 26 Apr 2022 | CNY | 10.46 | 9.45 | 10.31 | 9.68 | 9.68 | -0.34 (-3.39%) | 6,837,140 |
| 25 Apr 2022 | CNY | 10.61 | 10 | 10.27 | 10.02 | 10.02 | -0.39 (-3.75%) | 5,708,440 |
| 22 Apr 2022 | CNY | 10.65 | 9.66 | 10.06 | 10.41 | 10.41 | +0.23 (+2.26%) | 7,760,970 |
| 21 Apr 2022 | CNY | 10.73 | 10.16 | 10.67 | 10.18 | 10.18 | -0.56 (-5.21%) | 4,686,260 |
| 20 Apr 2022 | CNY | 11.24 | 10.7 | 10.93 | 10.74 | 10.74 | -0.15 (-1.38%) | 4,800,600 |
| 19 Apr 2022 | CNY | 10.94 | 10.6 | 10.71 | 10.89 | 10.89 | +0.12 (+1.11%) | 3,922,570 |
| 18 Apr 2022 | CNY | 11.05 | 10.1 | 10.37 | 10.77 | 10.77 | +0.37 (+3.56%) | 5,796,490 |
| 15 Apr 2022 | CNY | 11.08 | 10.39 | 11.05 | 10.4 | 10.4 | -0.76 (-6.81%) | 6,939,940 |
| 14 Apr 2022 | CNY | 11.38 | 11 | 11.35 | 11.16 | 11.16 | -0.29 (-2.53%) | 8,204,550 |
| 13 Apr 2022 | CNY | 11.77 | 10.91 | 11.16 | 11.45 | 11.45 | +0.3 (+2.69%) | 12,741,620 |
| 12 Apr 2022 | CNY | 11.57 | 10.16 | 10.66 | 11.15 | 11.15 | +0.63 (+5.99%) | 7,645,690 |
| 11 Apr 2022 | CNY | 10.83 | 10.4 | 10.4 | 10.52 | 10.52 | +0.14 (+1.35%) | 3,180,110 |
