| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | CNY | 14.99 | 15.05 | 14.08 | 14.41 | 14.41 | -0.38 (-2.57%) | 1,756,679 |
| 7 Jun 2022 | CNY | 15.51 | 15.6 | 14.52 | 14.79 | 14.79 | -1.09 (-6.86%) | 2,468,187 |
| 6 Jun 2022 | CNY | 14.85 | 16.33 | 14.63 | 15.88 | 15.88 | +12.42 (+358.96%) | 3,329,782 |
| 3 Jun 2022 | CNY | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | -11.37 (-76.67%) | 0 |
| 2 Jun 2022 | CNY | 13.72 | 15.13 | 13.72 | 14.83 | 14.83 | +0.88 (+6.31%) | 2,266,852 |
| 1 Jun 2022 | CNY | 13.14 | 14.24 | 13.02 | 13.95 | 13.95 | +0.75 (+5.68%) | 2,009,853 |
| 31 May 2022 | CNY | 12.57 | 13.7 | 12.28 | 13.2 | 13.2 | +0.78 (+6.28%) | 1,206,556 |
| 30 May 2022 | CNY | 12.54 | 12.54 | 12.35 | 12.42 | 12.42 | +0.16 (+1.31%) | 253,077 |
| 27 May 2022 | CNY | 12.64 | 12.75 | 12.21 | 12.26 | 12.26 | -0.29 (-2.31%) | 399,033 |
| 26 May 2022 | CNY | 12.6 | 12.75 | 12.2 | 12.55 | 12.55 | -0.05 (-0.40%) | 275,277 |
| 25 May 2022 | CNY | 12.31 | 12.63 | 12.23 | 12.6 | 12.6 | +0.42 (+3.45%) | 296,525 |
| 24 May 2022 | CNY | 13.23 | 13.23 | 12.18 | 12.18 | 12.18 | -0.93 (-7.09%) | 524,550 |
| 23 May 2022 | CNY | 13.17 | 13.29 | 13.04 | 13.11 | 13.11 | +0.02 (+0.15%) | 203,760 |
| 20 May 2022 | CNY | 13.21 | 13.24 | 12.82 | 13.09 | 13.09 | -0.04 (-0.30%) | 232,404 |
| 19 May 2022 | CNY | 12.9 | 13.21 | 12.53 | 13.13 | 13.13 | +0.05 (+0.38%) | 331,033 |
| 18 May 2022 | CNY | 12.84 | 13.38 | 12.84 | 13.08 | 13.08 | +0.2 (+1.55%) | 479,680 |
| 17 May 2022 | CNY | 12.99 | 12.99 | 12.7 | 12.88 | 12.88 | -0.03 (-0.23%) | 289,671 |
| 16 May 2022 | CNY | 12.96 | 13.14 | 12.85 | 12.91 | 12.91 | +0.06 (+0.47%) | 279,594 |
| 13 May 2022 | CNY | 12.98 | 12.99 | 12.7 | 12.85 | 12.85 | -0.05 (-0.39%) | 210,804 |
| 12 May 2022 | CNY | 12.88 | 13.1 | 12.7 | 12.9 | 12.9 | -0.09 (-0.69%) | 482,552 |
| 11 May 2022 | CNY | 13 | 13.26 | 12.82 | 12.99 | 12.99 | +0.05 (+0.39%) | 369,859 |
| 10 May 2022 | CNY | 12.48 | 13.11 | 12.39 | 12.94 | 12.94 | +0.26 (+2.05%) | 339,080 |
| 9 May 2022 | CNY | 12.53 | 12.98 | 12.17 | 12.68 | 12.68 | +0.05 (+0.40%) | 243,711 |
| 6 May 2022 | CNY | 12.4 | 12.74 | 12.04 | 12.63 | 12.63 | +0.08 (+0.64%) | 325,226 |
| 5 May 2022 | CNY | 12.5 | 12.86 | 12.3 | 12.55 | 12.55 | +8.87 (+241.03%) | 395,994 |
| 4 May 2022 | CNY | 3.66 | 3.8 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 0 |
| 3 May 2022 | CNY | 3.72 | 3.82 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 206 |
| 2 May 2022 | CNY | 3.66 | 3.82 | 3.66 | 3.7 | 3.7 | -8.9 (-70.63%) | 501 |
| 29 Apr 2022 | CNY | 12.18 | 12.74 | 12.17 | 12.6 | 12.6 | +0.52 (+4.30%) | 485,557 |
| 28 Apr 2022 | CNY | 12.18 | 12.38 | 11.89 | 12.08 | 12.08 | -0.12 (-0.98%) | 347,942 |
