| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.05 | 10.15 | 9.94 | 10 | 10 | -0.08 (-0.79%) | 2,186,591 |
| 26 May 2022 | CNY | 10.16 | 10.17 | 9.89 | 10.08 | 10.08 | +0.02 (+0.20%) | 2,254,198 |
| 25 May 2022 | CNY | 9.67 | 10.06 | 9.67 | 10.06 | 10.06 | +0.43 (+4.47%) | 2,706,368 |
| 24 May 2022 | CNY | 10.12 | 10.18 | 9.63 | 9.63 | 9.63 | -0.49 (-4.84%) | 3,234,632 |
| 23 May 2022 | CNY | 10.04 | 10.17 | 10 | 10.12 | 10.12 | +0.03 (+0.30%) | 2,519,880 |
| 20 May 2022 | CNY | 9.77 | 10.12 | 9.7 | 10.09 | 10.09 | +0.33 (+3.38%) | 4,200,341 |
| 19 May 2022 | CNY | 9.68 | 9.77 | 9.52 | 9.76 | 9.76 | -0.02 (-0.20%) | 3,255,290 |
| 18 May 2022 | CNY | 9.83 | 9.89 | 9.76 | 9.78 | 9.78 | -0.05 (-0.51%) | 2,225,218 |
| 17 May 2022 | CNY | 9.95 | 10.06 | 9.79 | 9.83 | 9.83 | -0.18 (-1.80%) | 2,900,521 |
| 16 May 2022 | CNY | 10.09 | 10.17 | 9.96 | 10.01 | 10.01 | -0.08 (-0.79%) | 2,909,777 |
| 13 May 2022 | CNY | 9.91 | 10.48 | 9.9 | 10.09 | 10.09 | +0.19 (+1.92%) | 4,251,276 |
| 12 May 2022 | CNY | 10.03 | 10.13 | 9.79 | 9.9 | 9.9 | -0.16 (-1.59%) | 3,849,000 |
| 11 May 2022 | CNY | 10.26 | 10.29 | 10.03 | 10.06 | 10.06 | 0.0 (0.0%) | 4,429,480 |
| 10 May 2022 | CNY | 10.3 | 10.36 | 9.99 | 10.06 | 10.06 | -0.24 (-2.33%) | 4,757,042 |
| 10 May 2022 |
|
|||||||
| 9 May 2022 | CNY | 10.375 | 10.3833 | 10.2333 | 10.3 | 10.3 | -0.017 (-0.16%) | 3,670,092 |
| 6 May 2022 | CNY | 10.0833 | 10.375 | 10.0083 | 10.3167 | 10.3167 | 0.0 (0.0%) | 4,616,080 |
| 5 May 2022 | CNY | 9.9583 | 10.375 | 9.9 | 10.3167 | 10.3167 | +0.375 (+3.77%) | 5,018,863 |
| 29 Apr 2022 | CNY | 9.6083 | 9.9833 | 9.5833 | 9.9417 | 9.9417 | +0.325 (+3.38%) | 3,210,226 |
| 28 Apr 2022 | CNY | 9.4917 | 9.75 | 9.425 | 9.6167 | 9.6167 | 0.0 (0.0%) | 3,007,681 |
| 27 Apr 2022 | CNY | 9.125 | 9.6167 | 9.1 | 9.6167 | 9.6167 | +0.45 (+4.91%) | 3,274,332 |
| 26 Apr 2022 | CNY | 9.125 | 9.4417 | 9.0417 | 9.1667 | 9.1667 | +0.067 (+0.73%) | 3,667,971 |
| 25 Apr 2022 | CNY | 9.7667 | 9.825 | 8.9833 | 9.1 | 9.1 | -0.833 (-8.39%) | 3,395,494 |
| 22 Apr 2022 | CNY | 9.9917 | 10.0833 | 9.6833 | 9.9333 | 9.9333 | 0.0 (0.0%) | 2,221,393 |
| 21 Apr 2022 | CNY | 10.475 | 10.5583 | 9.8667 | 9.9333 | 9.9333 | -0.567 (-5.40%) | 4,057,729 |
| 20 Apr 2022 | CNY | 10.6 | 10.725 | 10.45 | 10.5 | 10.5 | -0.158 (-1.49%) | 3,448,682 |
| 19 Apr 2022 | CNY | 10.3 | 10.775 | 10.225 | 10.6583 | 10.6583 | +0.358 (+3.48%) | 5,812,557 |
| 18 Apr 2022 | CNY | 10.05 | 10.375 | 9.75 | 10.3 | 10.3 | +0.15 (+1.48%) | 3,399,950 |
| 15 Apr 2022 | CNY | 10.2583 | 10.3583 | 10.0917 | 10.15 | 10.15 | -0.175 (-1.69%) | 2,505,337 |
| 14 Apr 2022 | CNY | 10.2417 | 10.3833 | 10.1417 | 10.325 | 10.325 | +0.083 (+0.81%) | 2,459,650 |
| 13 Apr 2022 | CNY | 10.4917 | 10.4917 | 10.2083 | 10.2417 | 10.2417 | -0.233 (-2.23%) | 2,947,731 |
