| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.26 | 8.45 | 8.19 | 8.38 | 8.38 | +0.11 (+1.33%) | 4,518,558 |
| 27 May 2022 | CNY | 8.24 | 8.27 | 8.15 | 8.27 | 8.27 | +0.08 (+0.98%) | 3,197,722 |
| 26 May 2022 | CNY | 8.18 | 8.24 | 8.14 | 8.19 | 8.19 | +0.01 (+0.12%) | 2,211,416 |
| 25 May 2022 | CNY | 8.02 | 8.18 | 8.01 | 8.18 | 8.18 | +0.13 (+1.61%) | 2,085,046 |
| 24 May 2022 | CNY | 8.13 | 8.19 | 8.02 | 8.05 | 8.05 | -0.11 (-1.35%) | 2,882,366 |
| 23 May 2022 | CNY | 8.25 | 8.27 | 8.13 | 8.16 | 8.16 | -0.07 (-0.85%) | 3,149,004 |
| 20 May 2022 | CNY | 8.18 | 8.28 | 8.15 | 8.23 | 8.23 | -0.02 (-0.24%) | 3,451,200 |
| 19 May 2022 | CNY | 7.94 | 8.27 | 7.86 | 8.25 | 8.25 | +0.26 (+3.25%) | 6,224,966 |
| 18 May 2022 | CNY | 8.13 | 8.16 | 7.99 | 7.99 | 7.99 | -0.1 (-1.24%) | 2,430,749 |
| 17 May 2022 | CNY | 8.18 | 8.19 | 8.04 | 8.09 | 8.09 | -0.07 (-0.86%) | 2,106,826 |
| 16 May 2022 | CNY | 8.14 | 8.17 | 7.98 | 8.16 | 8.16 | +0.06 (+0.74%) | 3,997,042 |
| 13 May 2022 | CNY | 7.86 | 8.15 | 7.8 | 8.1 | 8.1 | +0.26 (+3.32%) | 5,868,873 |
| 12 May 2022 | CNY | 7.78 | 7.91 | 7.74 | 7.84 | 7.84 | +0.04 (+0.51%) | 2,250,944 |
| 11 May 2022 | CNY | 7.88 | 7.9 | 7.77 | 7.8 | 7.8 | -0.05 (-0.64%) | 3,160,780 |
| 10 May 2022 | CNY | 7.83 | 7.91 | 7.66 | 7.85 | 7.85 | +0.02 (+0.26%) | 5,257,448 |
| 9 May 2022 | CNY | 7.75 | 7.86 | 7.72 | 7.83 | 7.83 | +0.04 (+0.51%) | 2,787,900 |
| 6 May 2022 | CNY | 7.8 | 8.02 | 7.72 | 7.79 | 7.79 | -0.09 (-1.14%) | 2,694,537 |
| 5 May 2022 | CNY | 7.87 | 7.91 | 7.8 | 7.88 | 7.88 | -0.07 (-0.88%) | 2,481,239 |
| 29 Apr 2022 | CNY | 7.95 | 7.99 | 7.86 | 7.95 | 7.95 | -0.05 (-0.63%) | 3,068,289 |
| 28 Apr 2022 | CNY | 7.89 | 8 | 7.83 | 8 | 8 | +0.11 (+1.39%) | 3,389,596 |
| 27 Apr 2022 | CNY | 7.76 | 7.9 | 7.65 | 7.89 | 7.89 | -0.04 (-0.50%) | 3,802,190 |
| 26 Apr 2022 | CNY | 7.9 | 8.04 | 7.6 | 7.93 | 7.93 | -0.05 (-0.63%) | 7,542,885 |
| 25 Apr 2022 | CNY | 8.12 | 8.13 | 7.8 | 7.98 | 7.98 | -0.18 (-2.21%) | 8,819,386 |
| 22 Apr 2022 | CNY | 7.9 | 8.18 | 7.85 | 8.16 | 8.16 | +0.22 (+2.77%) | 8,199,421 |
| 21 Apr 2022 | CNY | 7.99 | 8.16 | 7.9 | 7.94 | 7.94 | -0.03 (-0.38%) | 6,076,587 |
| 20 Apr 2022 | CNY | 8.14 | 8.15 | 7.95 | 7.97 | 7.97 | -0.13 (-1.60%) | 5,997,900 |
| 19 Apr 2022 | CNY | 8.05 | 8.11 | 7.87 | 8.1 | 8.1 | +0.02 (+0.25%) | 5,365,548 |
| 18 Apr 2022 | CNY | 7.88 | 8.17 | 7.8 | 8.08 | 8.08 | +0.2 (+2.54%) | 7,304,824 |
| 15 Apr 2022 | CNY | 7.88 | 8.01 | 7.86 | 7.88 | 7.88 | -0.02 (-0.25%) | 2,950,477 |
| 14 Apr 2022 | CNY | 7.92 | 7.98 | 7.83 | 7.9 | 7.9 | -0.02 (-0.25%) | 3,013,701 |
