| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 11.2 | 11.62 | 11.12 | 11.41 | 11.41 | +0.35 (+3.16%) | 17,712,782 |
| 24 May 2022 | CNY | 12.32 | 12.34 | 11.05 | 11.06 | 11.06 | -1.18 (-9.64%) | 27,792,864 |
| 23 May 2022 | CNY | 12.38 | 12.44 | 12.09 | 12.24 | 12.24 | -0.32 (-2.55%) | 17,727,164 |
| 20 May 2022 | CNY | 12.6 | 12.76 | 12.27 | 12.56 | 12.56 | -0.21 (-1.64%) | 24,257,496 |
| 19 May 2022 | CNY | 11.77 | 12.95 | 11.74 | 12.77 | 12.77 | +0.61 (+5.02%) | 36,744,640 |
| 18 May 2022 | CNY | 12.03 | 12.45 | 12.03 | 12.16 | 12.16 | -0.12 (-0.98%) | 22,435,410 |
| 17 May 2022 | CNY | 12.35 | 12.35 | 11.6 | 12.28 | 12.28 | -0.09 (-0.73%) | 32,475,924 |
| 16 May 2022 | CNY | 12.29 | 12.51 | 12.17 | 12.37 | 12.37 | +0.07 (+0.57%) | 25,505,092 |
| 13 May 2022 | CNY | 12.71 | 12.86 | 12.23 | 12.3 | 12.3 | -0.7 (-5.38%) | 41,853,458 |
| 12 May 2022 | CNY | 13.7 | 13.86 | 13 | 13 | 13 | -1.44 (-9.97%) | 65,379,617 |
| 11 May 2022 | CNY | 14.76 | 14.76 | 13.77 | 14.44 | 14.44 | +1.02 (+7.60%) | 80,675,850 |
| 10 May 2022 | CNY | 11.88 | 13.42 | 11.88 | 13.42 | 13.42 | +1.22 (+10%) | 21,884,607 |
| 9 May 2022 | CNY | 12.4 | 12.94 | 12.07 | 12.2 | 12.2 | +0.21 (+1.75%) | 36,826,300 |
| 6 May 2022 | CNY | 11.85 | 12.76 | 11.8 | 11.99 | 11.99 | -0.57 (-4.54%) | 42,179,122 |
| 5 May 2022 | CNY | 12.11 | 13.3 | 11.98 | 12.56 | 12.56 | +0.47 (+3.89%) | 62,252,351 |
| 29 Apr 2022 | CNY | 11.85 | 12.44 | 11.33 | 12.09 | 12.09 | +0.24 (+2.03%) | 50,163,424 |
| 28 Apr 2022 | CNY | 11.2 | 11.95 | 10.88 | 11.85 | 11.85 | -0.13 (-1.09%) | 47,568,138 |
| 27 Apr 2022 | CNY | 11.9 | 12.74 | 11.29 | 11.98 | 11.98 | +0.1 (+0.84%) | 67,972,319 |
| 26 Apr 2022 | CNY | 11.21 | 12.22 | 10.83 | 11.88 | 11.88 | +0.77 (+6.93%) | 66,181,156 |
| 25 Apr 2022 | CNY | 9.91 | 11.11 | 9.91 | 11.11 | 11.11 | +1.01 (+10%) | 39,116,670 |
| 22 Apr 2022 | CNY | 9.69 | 10.21 | 9.69 | 10.1 | 10.1 | +0.27 (+2.75%) | 8,223,218 |
| 21 Apr 2022 | CNY | 10.4 | 10.47 | 9.78 | 9.83 | 9.83 | -0.68 (-6.47%) | 12,956,323 |
| 20 Apr 2022 | CNY | 10.88 | 11.05 | 10.4 | 10.51 | 10.51 | -0.43 (-3.93%) | 13,079,431 |
| 19 Apr 2022 | CNY | 10.65 | 10.94 | 10.55 | 10.94 | 10.94 | +0.39 (+3.70%) | 13,087,955 |
| 18 Apr 2022 | CNY | 10.38 | 11.06 | 10.38 | 10.55 | 10.55 | -0.03 (-0.28%) | 11,890,066 |
| 15 Apr 2022 | CNY | 10.91 | 11.14 | 10.5 | 10.58 | 10.58 | -0.48 (-4.34%) | 15,509,234 |
| 14 Apr 2022 | CNY | 10.7 | 11.45 | 10.69 | 11.06 | 11.06 | +0.18 (+1.65%) | 17,931,690 |
| 13 Apr 2022 | CNY | 10.67 | 11.04 | 10.38 | 10.88 | 10.88 | -0.22 (-1.98%) | 25,595,731 |
| 12 Apr 2022 | CNY | 10.86 | 11.8 | 10.32 | 11.1 | 11.1 | +0.29 (+2.68%) | 34,009,380 |
| 11 Apr 2022 | CNY | 11.11 | 11.2 | 10.62 | 10.81 | 10.81 | +0.02 (+0.19%) | 29,063,629 |
