| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 11.84 | 11.88 | 11.32 | 11.32 | 11.32 | -0.51 (-4.31%) | 1,239,802 |
| 23 May 2022 | CNY | 11.64 | 11.86 | 11.6 | 11.83 | 11.83 | +0.19 (+1.63%) | 1,045,698 |
| 20 May 2022 | CNY | 11.59 | 11.74 | 11.52 | 11.64 | 11.64 | +0.06 (+0.52%) | 706,276 |
| 19 May 2022 | CNY | 11.55 | 11.63 | 11.42 | 11.58 | 11.58 | 0.0 (0.0%) | 588,528 |
| 18 May 2022 | CNY | 11.55 | 11.72 | 11.51 | 11.58 | 11.58 | +0.04 (+0.35%) | 623,850 |
| 17 May 2022 | CNY | 11.66 | 11.66 | 11.42 | 11.54 | 11.54 | -0.12 (-1.03%) | 783,017 |
| 16 May 2022 | CNY | 11.8 | 11.88 | 11.62 | 11.66 | 11.66 | +0.01 (+0.09%) | 780,769 |
| 13 May 2022 | CNY | 11.77 | 11.85 | 11.53 | 11.65 | 11.65 | -0.04 (-0.34%) | 664,212 |
| 12 May 2022 | CNY | 11.65 | 11.75 | 11.5 | 11.69 | 11.69 | -0.08 (-0.68%) | 896,092 |
| 11 May 2022 | CNY | 11.63 | 11.97 | 11.58 | 11.77 | 11.77 | +0.14 (+1.20%) | 1,494,559 |
| 10 May 2022 | CNY | 11.48 | 11.68 | 11.35 | 11.63 | 11.63 | +0.11 (+0.95%) | 931,686 |
| 9 May 2022 | CNY | 11.41 | 11.55 | 11.34 | 11.52 | 11.52 | +0.12 (+1.05%) | 744,316 |
| 6 May 2022 | CNY | 11.29 | 11.6 | 11.13 | 11.4 | 11.4 | -0.04 (-0.35%) | 849,339 |
| 5 May 2022 | CNY | 11.17 | 11.48 | 11.03 | 11.44 | 11.44 | +0.23 (+2.05%) | 1,089,046 |
| 29 Apr 2022 | CNY | 10.81 | 11.3 | 10.77 | 11.21 | 11.21 | +0.44 (+4.09%) | 1,439,808 |
| 28 Apr 2022 | CNY | 10.89 | 11.08 | 10.62 | 10.77 | 10.77 | -0.21 (-1.91%) | 981,249 |
| 27 Apr 2022 | CNY | 11 | 11.11 | 10.56 | 10.98 | 10.98 | +0.22 (+2.04%) | 1,735,351 |
| 26 Apr 2022 | CNY | 11.16 | 11.33 | 10.71 | 10.76 | 10.76 | -0.43 (-3.84%) | 1,259,004 |
| 25 Apr 2022 | CNY | 12.2 | 12.2 | 10.96 | 11.19 | 11.19 | -1 (-8.20%) | 1,519,154 |
| 22 Apr 2022 | CNY | 12.28 | 12.35 | 12.04 | 12.19 | 12.19 | -0.09 (-0.73%) | 764,696 |
| 21 Apr 2022 | CNY | 12.7 | 12.7 | 12.26 | 12.28 | 12.28 | -0.4 (-3.15%) | 959,140 |
| 20 Apr 2022 | CNY | 12.79 | 12.88 | 12.65 | 12.68 | 12.68 | -0.09 (-0.70%) | 734,374 |
| 19 Apr 2022 | CNY | 12.88 | 12.9 | 12.71 | 12.77 | 12.77 | -0.09 (-0.70%) | 713,587 |
| 18 Apr 2022 | CNY | 12.4 | 12.96 | 12.22 | 12.86 | 12.86 | +0.46 (+3.71%) | 1,705,593 |
| 15 Apr 2022 | CNY | 12.81 | 12.81 | 12.33 | 12.4 | 12.4 | -0.35 (-2.75%) | 1,378,156 |
| 14 Apr 2022 | CNY | 12.82 | 12.88 | 12.7 | 12.75 | 12.75 | -0.02 (-0.16%) | 976,962 |
| 13 Apr 2022 | CNY | 12.84 | 13.06 | 12.72 | 12.77 | 12.77 | -0.21 (-1.62%) | 857,528 |
| 12 Apr 2022 | CNY | 12.93 | 13.09 | 12.62 | 12.98 | 12.98 | +0.05 (+0.39%) | 1,308,303 |
| 11 Apr 2022 | CNY | 13.34 | 13.48 | 12.91 | 12.93 | 12.93 | -0.43 (-3.22%) | 1,135,168 |
| 8 Apr 2022 | CNY | 13.5 | 13.51 | 13.35 | 13.36 | 13.36 | -0.09 (-0.67%) | 987,169 |
