| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 11.88 | 12.06 | 11.85 | 12.06 | 12.06 | +0.1 (+0.84%) | 6,211,900 |
| 20 May 2022 | CNY | 11.95 | 12.11 | 11.87 | 11.96 | 11.96 | -0.03 (-0.25%) | 8,055,824 |
| 19 May 2022 | CNY | 11.95 | 12.09 | 11.71 | 11.99 | 11.99 | -0.24 (-1.96%) | 10,198,019 |
| 18 May 2022 | CNY | 11.75 | 12.45 | 11.75 | 12.23 | 12.23 | +0.33 (+2.77%) | 12,375,034 |
| 17 May 2022 | CNY | 12.38 | 12.47 | 11.71 | 11.9 | 11.9 | -0.6 (-4.80%) | 13,218,423 |
| 16 May 2022 | CNY | 13.03 | 13.05 | 12.36 | 12.5 | 12.5 | -0.62 (-4.73%) | 16,823,523 |
| 13 May 2022 | CNY | 13.5 | 13.98 | 13.1 | 13.12 | 13.12 | -0.58 (-4.23%) | 21,540,947 |
| 12 May 2022 | CNY | 12.74 | 14.24 | 12.58 | 13.7 | 13.7 | +0.72 (+5.55%) | 26,880,339 |
| 11 May 2022 | CNY | 12.8 | 13.45 | 12.66 | 12.98 | 12.98 | +0.48 (+3.84%) | 23,299,749 |
| 10 May 2022 | CNY | 12.25 | 12.74 | 12.2 | 12.5 | 12.5 | -0.09 (-0.71%) | 15,316,365 |
| 9 May 2022 | CNY | 12.88 | 13.42 | 12.5 | 12.59 | 12.59 | -0.23 (-1.79%) | 19,947,709 |
| 6 May 2022 | CNY | 13.07 | 14.46 | 12.8 | 12.82 | 12.82 | -0.56 (-4.19%) | 24,537,219 |
| 5 May 2022 | CNY | 12.8 | 13.78 | 12.25 | 13.38 | 13.38 | +0.54 (+4.21%) | 22,965,772 |
| 29 Apr 2022 | CNY | 12.13 | 13.12 | 12 | 12.84 | 12.84 | +0.19 (+1.50%) | 25,941,789 |
| 28 Apr 2022 | CNY | 11.66 | 13.77 | 11.27 | 12.65 | 12.65 | +0.13 (+1.04%) | 33,654,815 |
| 27 Apr 2022 | CNY | 12.52 | 12.86 | 12.52 | 12.52 | 12.52 | -1.39 (-9.99%) | 9,996,100 |
| 26 Apr 2022 | CNY | 14.01 | 16.9 | 13.91 | 13.91 | 13.91 | -1.55 (-10.03%) | 41,594,552 |
| 25 Apr 2022 | CNY | 15.46 | 15.46 | 15.29 | 15.46 | 15.46 | +1.41 (+10.04%) | 30,617,431 |
| 22 Apr 2022 | CNY | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +1.28 (+10.02%) | 3,012,713 |
| 21 Apr 2022 | CNY | 11.98 | 12.77 | 11.88 | 12.77 | 12.77 | +1.16 (+9.99%) | 13,573,916 |
| 20 Apr 2022 | CNY | 10.67 | 11.61 | 10.67 | 11.61 | 11.61 | +1.06 (+10.05%) | 11,341,974 |
| 19 Apr 2022 | CNY | 10.86 | 10.87 | 10.49 | 10.55 | 10.55 | -0.19 (-1.77%) | 1,611,038 |
| 18 Apr 2022 | CNY | 10.37 | 10.75 | 10.22 | 10.74 | 10.74 | +0.34 (+3.27%) | 1,363,114 |
| 15 Apr 2022 | CNY | 10.66 | 10.66 | 10.25 | 10.4 | 10.4 | -0.22 (-2.07%) | 1,361,900 |
| 14 Apr 2022 | CNY | 10.52 | 10.77 | 10.52 | 10.62 | 10.62 | +0.1 (+0.95%) | 1,302,923 |
| 13 Apr 2022 | CNY | 10.52 | 10.74 | 10.43 | 10.52 | 10.52 | +0.01 (+0.10%) | 1,705,434 |
| 12 Apr 2022 | CNY | 10.36 | 10.56 | 10.2 | 10.51 | 10.51 | +0.13 (+1.25%) | 1,239,621 |
| 11 Apr 2022 | CNY | 10.62 | 10.7 | 10.25 | 10.38 | 10.38 | -0.35 (-3.26%) | 1,761,535 |
| 8 Apr 2022 | CNY | 10.8 | 10.87 | 10.39 | 10.73 | 10.73 | -0.05 (-0.46%) | 2,128,912 |
| 7 Apr 2022 | CNY | 11 | 11.05 | 10.77 | 10.78 | 10.78 | -0.29 (-2.62%) | 1,838,656 |
