| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 9.86 | 9.96 | 9.77 | 9.81 | 9.81 | -0.04 (-0.41%) | 2,178,341 |
| 19 May 2022 | CNY | 9.8 | 10.08 | 9.74 | 9.85 | 9.85 | -0.13 (-1.30%) | 2,231,140 |
| 18 May 2022 | CNY | 9.75 | 10.13 | 9.61 | 9.98 | 9.98 | +0.29 (+2.99%) | 3,252,574 |
| 17 May 2022 | CNY | 9.68 | 9.79 | 9.49 | 9.69 | 9.69 | +0.01 (+0.10%) | 2,653,417 |
| 16 May 2022 | CNY | 9.4 | 9.98 | 9.38 | 9.68 | 9.68 | +0.28 (+2.98%) | 4,173,700 |
| 13 May 2022 | CNY | 9.36 | 9.55 | 9.26 | 9.4 | 9.4 | +0.05 (+0.53%) | 1,386,535 |
| 12 May 2022 | CNY | 9.34 | 9.44 | 9.1 | 9.35 | 9.35 | +0.03 (+0.32%) | 1,804,900 |
| 11 May 2022 | CNY | 9.35 | 9.78 | 9.32 | 9.32 | 9.32 | +0.01 (+0.11%) | 3,634,600 |
| 10 May 2022 | CNY | 9.09 | 9.43 | 9 | 9.31 | 9.31 | +0.06 (+0.65%) | 2,066,517 |
| 9 May 2022 | CNY | 9.12 | 9.48 | 9.12 | 9.25 | 9.25 | -0.05 (-0.54%) | 2,538,050 |
| 6 May 2022 | CNY | 9.4 | 9.43 | 9.08 | 9.3 | 9.3 | -0.19 (-2.00%) | 2,426,000 |
| 5 May 2022 | CNY | 9.67 | 9.86 | 9.37 | 9.49 | 9.49 | -0.19 (-1.96%) | 3,955,147 |
| 29 Apr 2022 | CNY | 9.44 | 10 | 9.44 | 9.68 | 9.68 | +0.32 (+3.42%) | 3,610,222 |
| 28 Apr 2022 | CNY | 9.99 | 9.99 | 9.12 | 9.36 | 9.36 | -0.74 (-7.33%) | 6,111,156 |
| 27 Apr 2022 | CNY | 9.52 | 10.34 | 9.27 | 10.1 | 10.1 | +0.21 (+2.12%) | 2,869,829 |
| 26 Apr 2022 | CNY | 10.26 | 10.43 | 9.58 | 9.89 | 9.89 | -0.45 (-4.35%) | 2,433,387 |
| 25 Apr 2022 | CNY | 11.4 | 11.4 | 10.29 | 10.34 | 10.34 | -1.09 (-9.54%) | 2,337,200 |
| 22 Apr 2022 | CNY | 10.9 | 11.6 | 10.53 | 11.43 | 11.43 | +0.43 (+3.91%) | 2,955,600 |
| 21 Apr 2022 | CNY | 11.14 | 11.34 | 10.87 | 11 | 11 | -0.34 (-3.00%) | 1,791,500 |
| 20 Apr 2022 | CNY | 11.12 | 11.42 | 11.1 | 11.34 | 11.34 | +0.05 (+0.44%) | 1,364,923 |
| 19 Apr 2022 | CNY | 11.31 | 11.57 | 11.21 | 11.29 | 11.29 | -0.21 (-1.83%) | 1,647,500 |
| 18 Apr 2022 | CNY | 11.1 | 11.52 | 10.8 | 11.5 | 11.5 | +0.38 (+3.42%) | 2,179,100 |
| 15 Apr 2022 | CNY | 11.33 | 11.35 | 11.11 | 11.12 | 11.12 | -0.23 (-2.03%) | 1,163,400 |
| 14 Apr 2022 | CNY | 11.16 | 11.42 | 11.07 | 11.35 | 11.35 | +0.21 (+1.89%) | 1,594,000 |
| 13 Apr 2022 | CNY | 11.45 | 11.59 | 11.05 | 11.14 | 11.14 | -0.47 (-4.05%) | 1,910,500 |
| 12 Apr 2022 | CNY | 11.3 | 11.61 | 10.89 | 11.61 | 11.61 | +0.25 (+2.20%) | 2,882,700 |
| 11 Apr 2022 | CNY | 11.9 | 11.9 | 11.29 | 11.36 | 11.36 | -0.44 (-3.73%) | 2,147,800 |
| 8 Apr 2022 | CNY | 12.22 | 12.45 | 11.67 | 11.8 | 11.8 | -0.42 (-3.44%) | 3,091,200 |
| 7 Apr 2022 | CNY | 12.93 | 12.96 | 12.22 | 12.22 | 12.22 | -0.77 (-5.93%) | 3,206,300 |
| 6 Apr 2022 | CNY | 12.71 | 13.3 | 12.6 | 12.99 | 12.99 | +0.23 (+1.80%) | 4,615,027 |
