| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 10.89 | 10.99 | 10.56 | 10.78 | 10.78 | -0.15 (-1.37%) | 2,612,588 |
| 26 May 2022 | CNY | 11.11 | 11.2 | 10.81 | 10.93 | 10.93 | -0.27 (-2.41%) | 2,680,100 |
| 25 May 2022 | CNY | 11.24 | 11.55 | 11.05 | 11.2 | 11.2 | -0.13 (-1.15%) | 3,970,612 |
| 24 May 2022 | CNY | 11.08 | 11.5 | 10.83 | 11.33 | 11.33 | +0.2 (+1.80%) | 5,153,938 |
| 23 May 2022 | CNY | 10.94 | 11.23 | 10.88 | 11.13 | 11.13 | +0.23 (+2.11%) | 2,042,300 |
| 20 May 2022 | CNY | 10.85 | 11.06 | 10.79 | 10.9 | 10.9 | +0.05 (+0.46%) | 1,380,216 |
| 19 May 2022 | CNY | 10.77 | 10.86 | 10.72 | 10.85 | 10.85 | 0.0 (0.0%) | 913,100 |
| 18 May 2022 | CNY | 10.82 | 10.96 | 10.75 | 10.85 | 10.85 | +0.1 (+0.93%) | 1,270,998 |
| 17 May 2022 | CNY | 11.03 | 11.08 | 10.65 | 10.75 | 10.75 | -0.25 (-2.27%) | 1,291,600 |
| 16 May 2022 | CNY | 11 | 11.15 | 10.9 | 11 | 11 | +0.05 (+0.46%) | 1,475,944 |
| 13 May 2022 | CNY | 11.09 | 11.2 | 10.87 | 10.95 | 10.95 | -0.11 (-0.99%) | 1,197,583 |
| 12 May 2022 | CNY | 10.94 | 11.18 | 10.85 | 11.06 | 11.06 | +0.12 (+1.10%) | 882,339 |
| 11 May 2022 | CNY | 11.13 | 11.27 | 10.94 | 10.94 | 10.94 | -0.2 (-1.80%) | 1,358,700 |
| 10 May 2022 | CNY | 10.98 | 11.29 | 10.9 | 11.14 | 11.14 | +0.09 (+0.81%) | 1,529,083 |
| 9 May 2022 | CNY | 10.91 | 11.11 | 10.91 | 11.05 | 11.05 | +0.07 (+0.64%) | 931,539 |
| 6 May 2022 | CNY | 10.88 | 11.13 | 10.7 | 10.98 | 10.98 | -0.08 (-0.72%) | 1,089,659 |
| 5 May 2022 | CNY | 10.46 | 11.22 | 10.45 | 11.06 | 11.06 | +0.5 (+4.73%) | 2,248,900 |
| 29 Apr 2022 | CNY | 10.29 | 10.8 | 10.29 | 10.56 | 10.56 | +0.27 (+2.62%) | 1,821,549 |
| 28 Apr 2022 | CNY | 10.72 | 10.72 | 10.11 | 10.29 | 10.29 | -0.47 (-4.37%) | 1,676,400 |
| 27 Apr 2022 | CNY | 10.67 | 10.8 | 10.22 | 10.76 | 10.76 | -0.1 (-0.92%) | 2,201,039 |
| 26 Apr 2022 | CNY | 10.86 | 11.3 | 10.67 | 10.86 | 10.86 | -0.05 (-0.46%) | 2,972,739 |
| 25 Apr 2022 | CNY | 11.69 | 11.85 | 10.85 | 10.91 | 10.91 | -1.09 (-9.08%) | 3,147,439 |
| 22 Apr 2022 | CNY | 12.6 | 12.6 | 11.93 | 12 | 12 | -0.79 (-6.18%) | 3,499,385 |
| 21 Apr 2022 | CNY | 12.54 | 13 | 12.33 | 12.79 | 12.79 | -0.02 (-0.16%) | 4,875,485 |
| 20 Apr 2022 | CNY | 12.49 | 13.27 | 12.45 | 12.81 | 12.81 | +0.19 (+1.51%) | 4,581,747 |
| 19 Apr 2022 | CNY | 12.39 | 12.73 | 12.25 | 12.62 | 12.62 | +0.29 (+2.35%) | 2,576,335 |
| 18 Apr 2022 | CNY | 12.34 | 12.6 | 12.23 | 12.33 | 12.33 | -0.08 (-0.64%) | 2,030,152 |
| 15 Apr 2022 | CNY | 12.19 | 12.57 | 12.03 | 12.41 | 12.41 | +0.1 (+0.81%) | 2,529,915 |
| 14 Apr 2022 | CNY | 12.1 | 12.5 | 11.93 | 12.31 | 12.31 | +0.16 (+1.32%) | 2,833,083 |
| 13 Apr 2022 | CNY | 11.9 | 12.79 | 11.71 | 12.15 | 12.15 | +0.19 (+1.59%) | 2,582,256 |
