| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.85 | 10.28 | 9.8 | 10.14 | 10.14 | +0.41 (+4.21%) | 70,021,919 |
| 27 May 2022 | CNY | 9.86 | 9.88 | 9.62 | 9.73 | 9.73 | +0.02 (+0.21%) | 24,505,802 |
| 26 May 2022 | CNY | 9.55 | 9.85 | 9.25 | 9.71 | 9.71 | +0.08 (+0.83%) | 37,701,911 |
| 25 May 2022 | CNY | 9.44 | 9.96 | 9.43 | 9.63 | 9.63 | +0.25 (+2.67%) | 34,379,265 |
| 24 May 2022 | CNY | 9.83 | 10.03 | 9.38 | 9.38 | 9.38 | -0.46 (-4.67%) | 39,872,613 |
| 23 May 2022 | CNY | 9.81 | 9.95 | 9.68 | 9.84 | 9.84 | +0.09 (+0.92%) | 30,817,010 |
| 20 May 2022 | CNY | 9.69 | 9.83 | 9.63 | 9.75 | 9.75 | +0.06 (+0.62%) | 23,230,404 |
| 19 May 2022 | CNY | 9.58 | 9.71 | 9.5 | 9.69 | 9.69 | -0.06 (-0.62%) | 24,388,991 |
| 18 May 2022 | CNY | 9.88 | 10.08 | 9.73 | 9.75 | 9.75 | +0.01 (+0.10%) | 33,158,893 |
| 17 May 2022 | CNY | 9.72 | 9.77 | 9.51 | 9.74 | 9.74 | +0.03 (+0.31%) | 22,960,558 |
| 16 May 2022 | CNY | 9.82 | 9.95 | 9.63 | 9.71 | 9.71 | -0.11 (-1.12%) | 29,156,379 |
| 13 May 2022 | CNY | 9.95 | 9.99 | 9.73 | 9.82 | 9.82 | -0.06 (-0.61%) | 25,807,392 |
| 12 May 2022 | CNY | 9.62 | 10.12 | 9.58 | 9.88 | 9.88 | +0.17 (+1.75%) | 48,348,866 |
| 11 May 2022 | CNY | 9.66 | 10.04 | 9.63 | 9.71 | 9.71 | 0.0 (0.0%) | 61,713,664 |
| 10 May 2022 | CNY | 9.55 | 9.82 | 9.46 | 9.71 | 9.71 | -0.08 (-0.82%) | 53,290,669 |
| 9 May 2022 | CNY | 9.63 | 10.33 | 9.58 | 9.79 | 9.79 | -0.08 (-0.81%) | 88,511,906 |
| 6 May 2022 | CNY | 8.76 | 9.87 | 8.65 | 9.87 | 9.87 | +0.9 (+10.03%) | 63,261,184 |
| 5 May 2022 | CNY | 8.85 | 9.14 | 8.73 | 8.97 | 8.97 | -0.05 (-0.55%) | 33,616,729 |
| 29 Apr 2022 | CNY | 8.62 | 9.11 | 8.61 | 9.02 | 9.02 | +0.52 (+6.12%) | 36,994,152 |
| 28 Apr 2022 | CNY | 8.61 | 8.64 | 8.38 | 8.5 | 8.5 | -0.16 (-1.85%) | 28,091,688 |
| 27 Apr 2022 | CNY | 7.97 | 8.71 | 7.8 | 8.66 | 8.66 | +0.65 (+8.11%) | 49,869,988 |
| 26 Apr 2022 | CNY | 8.6 | 8.65 | 7.94 | 8.01 | 8.01 | -0.68 (-7.83%) | 58,193,629 |
| 25 Apr 2022 | CNY | 9.41 | 9.41 | 8.69 | 8.69 | 8.69 | -0.96 (-9.95%) | 54,170,573 |
| 22 Apr 2022 | CNY | 9.99 | 10.03 | 9.62 | 9.65 | 9.65 | -0.37 (-3.69%) | 33,025,633 |
| 21 Apr 2022 | CNY | 10.39 | 10.45 | 9.99 | 10.02 | 10.02 | -0.4 (-3.84%) | 21,047,463 |
| 20 Apr 2022 | CNY | 10.55 | 10.77 | 10.38 | 10.42 | 10.42 | -0.03 (-0.29%) | 19,468,151 |
| 19 Apr 2022 | CNY | 10.42 | 10.66 | 10.4 | 10.45 | 10.45 | +0.01 (+0.10%) | 14,554,823 |
| 18 Apr 2022 | CNY | 10.4 | 10.55 | 10.2 | 10.44 | 10.44 | -0.05 (-0.48%) | 17,474,763 |
| 15 Apr 2022 | CNY | 10.78 | 10.8 | 10.45 | 10.49 | 10.49 | -0.39 (-3.58%) | 27,743,839 |
| 14 Apr 2022 | CNY | 10.79 | 11 | 10.74 | 10.88 | 10.88 | +0.14 (+1.30%) | 17,518,839 |
