| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.38 | 11.45 | 11.32 | 11.45 | 11.45 | +0.09 (+0.79%) | 776,700 |
| 27 May 2022 | CNY | 11.34 | 11.46 | 11.22 | 11.36 | 11.36 | +0.08 (+0.71%) | 765,900 |
| 26 May 2022 | CNY | 11.3 | 11.3 | 11.05 | 11.28 | 11.28 | +0.06 (+0.53%) | 975,100 |
| 25 May 2022 | CNY | 11.09 | 11.3 | 11.02 | 11.22 | 11.22 | +0.15 (+1.36%) | 810,200 |
| 24 May 2022 | CNY | 11.45 | 11.57 | 11.06 | 11.07 | 11.07 | -0.44 (-3.82%) | 1,442,900 |
| 23 May 2022 | CNY | 11.5 | 11.51 | 11.32 | 11.51 | 11.51 | +0.08 (+0.70%) | 918,500 |
| 20 May 2022 | CNY | 11.38 | 11.49 | 11.36 | 11.43 | 11.43 | +0.05 (+0.44%) | 952,100 |
| 19 May 2022 | CNY | 11.27 | 11.44 | 11.06 | 11.38 | 11.38 | +0.11 (+0.98%) | 1,084,000 |
| 18 May 2022 | CNY | 11.17 | 11.45 | 11.17 | 11.27 | 11.27 | +0.04 (+0.36%) | 552,300 |
| 17 May 2022 | CNY | 11.41 | 11.41 | 11.19 | 11.23 | 11.23 | -0.23 (-2.01%) | 911,500 |
| 16 May 2022 | CNY | 11.5 | 11.51 | 11.28 | 11.46 | 11.46 | +0.06 (+0.53%) | 876,337 |
| 13 May 2022 | CNY | 11.45 | 11.56 | 11.32 | 11.4 | 11.4 | -0.01 (-0.09%) | 639,600 |
| 12 May 2022 | CNY | 11.23 | 11.46 | 11.23 | 11.41 | 11.41 | +0.12 (+1.06%) | 1,082,900 |
| 11 May 2022 | CNY | 11.59 | 11.7 | 11.27 | 11.29 | 11.29 | -0.21 (-1.83%) | 1,556,356 |
| 10 May 2022 | CNY | 11.38 | 11.56 | 11.34 | 11.5 | 11.5 | +0.04 (+0.35%) | 885,600 |
| 9 May 2022 | CNY | 11.16 | 11.5 | 11.08 | 11.46 | 11.46 | +0.28 (+2.50%) | 1,303,962 |
| 6 May 2022 | CNY | 10.93 | 11.24 | 10.92 | 11.18 | 11.18 | +0.08 (+0.72%) | 1,009,562 |
| 5 May 2022 | CNY | 11.09 | 11.28 | 10.91 | 11.1 | 11.1 | 0.0 (0.0%) | 1,056,187 |
| 29 Apr 2022 | CNY | 10.62 | 11.2 | 10.6 | 11.1 | 11.1 | +0.58 (+5.51%) | 2,068,687 |
| 28 Apr 2022 | CNY | 10.58 | 10.83 | 10.5 | 10.52 | 10.52 | -0.24 (-2.23%) | 917,800 |
| 27 Apr 2022 | CNY | 10.45 | 10.78 | 10.17 | 10.76 | 10.76 | +0.02 (+0.19%) | 2,044,900 |
| 26 Apr 2022 | CNY | 11.11 | 11.22 | 10.44 | 10.74 | 10.74 | -0.19 (-1.74%) | 1,971,600 |
| 25 Apr 2022 | CNY | 11.55 | 11.95 | 10.88 | 10.93 | 10.93 | -0.86 (-7.29%) | 2,026,363 |
| 22 Apr 2022 | CNY | 11.48 | 11.95 | 11.22 | 11.79 | 11.79 | +0.27 (+2.34%) | 1,749,200 |
| 21 Apr 2022 | CNY | 11.69 | 11.89 | 11.45 | 11.52 | 11.52 | -0.24 (-2.04%) | 1,380,600 |
| 20 Apr 2022 | CNY | 12.19 | 12.19 | 11.72 | 11.76 | 11.76 | -0.34 (-2.81%) | 1,244,300 |
| 19 Apr 2022 | CNY | 11.82 | 12.1 | 11.8 | 12.1 | 12.1 | +0.23 (+1.94%) | 910,300 |
| 18 Apr 2022 | CNY | 11.75 | 11.87 | 11.57 | 11.87 | 11.87 | +0.06 (+0.51%) | 907,337 |
| 15 Apr 2022 | CNY | 11.93 | 11.97 | 11.75 | 11.81 | 11.81 | -0.19 (-1.58%) | 911,600 |
| 14 Apr 2022 | CNY | 12.01 | 12.1 | 11.9 | 12 | 12 | +0.06 (+0.50%) | 786,200 |
