| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 12.39 | 12.54 | 12.26 | 12.47 | 12.47 | 0.0 (0.0%) | 697,579 |
| 18 May 2022 | CNY | 12.22 | 12.6 | 12.18 | 12.47 | 12.47 | +0.25 (+2.05%) | 1,188,193 |
| 17 May 2022 | CNY | 12.55 | 12.55 | 12.01 | 12.22 | 12.22 | -0.21 (-1.69%) | 1,203,345 |
| 16 May 2022 | CNY | 12.46 | 12.78 | 12.31 | 12.43 | 12.43 | -0.07 (-0.56%) | 1,064,856 |
| 13 May 2022 | CNY | 12.49 | 12.95 | 12.39 | 12.5 | 12.5 | +0.11 (+0.89%) | 1,526,587 |
| 12 May 2022 | CNY | 12.27 | 12.58 | 12.14 | 12.39 | 12.39 | +0.15 (+1.23%) | 1,271,601 |
| 11 May 2022 | CNY | 12.31 | 12.53 | 12.16 | 12.24 | 12.24 | -0.15 (-1.21%) | 1,942,683 |
| 10 May 2022 | CNY | 12.18 | 12.64 | 12.11 | 12.39 | 12.39 | +0.09 (+0.73%) | 1,719,507 |
| 9 May 2022 | CNY | 12.01 | 12.5 | 12 | 12.3 | 12.3 | +0.2 (+1.65%) | 1,721,189 |
| 6 May 2022 | CNY | 11.7 | 12.25 | 11.7 | 12.1 | 12.1 | -0.09 (-0.74%) | 1,679,846 |
| 5 May 2022 | CNY | 11.72 | 12.45 | 11.72 | 12.19 | 12.19 | +0.61 (+5.27%) | 2,569,002 |
| 29 Apr 2022 | CNY | 11.11 | 11.87 | 11.03 | 11.58 | 11.58 | +0.47 (+4.23%) | 2,310,001 |
| 28 Apr 2022 | CNY | 10.75 | 11.68 | 10.75 | 11.11 | 11.11 | +0.2 (+1.83%) | 2,140,631 |
| 27 Apr 2022 | CNY | 10.5 | 10.94 | 10.2 | 10.91 | 10.91 | +0.51 (+4.90%) | 1,746,997 |
| 26 Apr 2022 | CNY | 10.57 | 10.98 | 10.4 | 10.4 | 10.4 | +0.26 (+2.56%) | 1,994,790 |
| 25 Apr 2022 | CNY | 10.47 | 10.6 | 10 | 10.14 | 10.14 | -0.44 (-4.16%) | 1,277,715 |
| 22 Apr 2022 | CNY | 10.23 | 10.64 | 10.1 | 10.58 | 10.58 | +0.34 (+3.32%) | 1,213,271 |
| 21 Apr 2022 | CNY | 10.67 | 10.72 | 10.15 | 10.24 | 10.24 | -0.52 (-4.83%) | 1,147,740 |
| 20 Apr 2022 | CNY | 10.7 | 10.96 | 10.66 | 10.76 | 10.76 | +0.02 (+0.19%) | 719,177 |
| 19 Apr 2022 | CNY | 10.75 | 10.79 | 10.48 | 10.74 | 10.74 | -0.06 (-0.56%) | 1,417,015 |
| 18 Apr 2022 | CNY | 10.85 | 10.98 | 10.53 | 10.8 | 10.8 | -0.09 (-0.83%) | 444,682 |
| 15 Apr 2022 | CNY | 11.17 | 11.17 | 10.84 | 10.89 | 10.89 | -0.29 (-2.59%) | 661,306 |
| 14 Apr 2022 | CNY | 11.17 | 11.31 | 11.11 | 11.18 | 11.18 | +0.01 (+0.09%) | 538,099 |
| 13 Apr 2022 | CNY | 11.48 | 11.54 | 11.17 | 11.17 | 11.17 | -0.33 (-2.87%) | 719,773 |
| 12 Apr 2022 | CNY | 11.38 | 11.56 | 11.22 | 11.5 | 11.5 | +0.03 (+0.26%) | 658,129 |
| 11 Apr 2022 | CNY | 11.8 | 11.8 | 11.34 | 11.47 | 11.47 | -0.29 (-2.47%) | 787,883 |
| 8 Apr 2022 | CNY | 11.98 | 11.98 | 11.65 | 11.76 | 11.76 | -0.05 (-0.42%) | 858,731 |
| 7 Apr 2022 | CNY | 12.19 | 12.2 | 11.81 | 11.81 | 11.81 | -0.39 (-3.20%) | 634,440 |
| 6 Apr 2022 | CNY | 12.03 | 12.32 | 11.94 | 12.2 | 12.2 | +0.12 (+0.99%) | 899,202 |
| 1 Apr 2022 | CNY | 11.99 | 12.16 | 11.74 | 12.08 | 12.08 | +0.18 (+1.51%) | 1,089,071 |
