| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 9.88 | 9.45 | 9.59 | 9.83 | 9.83 | +0.15 (+1.55%) | 18,001,650 |
| 20 May 2022 | CNY | 9.93 | 9.44 | 9.6 | 9.68 | 9.68 | +0.1 (+1.04%) | 20,266,350 |
| 19 May 2022 | CNY | 9.86 | 9.15 | 9.2 | 9.58 | 9.58 | +0.06 (+0.63%) | 17,367,340 |
| 18 May 2022 | CNY | 9.99 | 9.45 | 9.6 | 9.52 | 9.52 | -0.14 (-1.45%) | 21,070,360 |
| 17 May 2022 | CNY | 9.78 | 9.2 | 9.56 | 9.66 | 9.66 | +0.05 (+0.52%) | 19,070,110 |
| 16 May 2022 | CNY | 9.87 | 9.28 | 9.51 | 9.61 | 9.61 | +0.19 (+2.02%) | 24,777,860 |
| 13 May 2022 | CNY | 9.51 | 9.09 | 9.46 | 9.42 | 9.42 | -0.16 (-1.67%) | 20,900,100 |
| 12 May 2022 | CNY | 9.61 | 9.15 | 9.15 | 9.58 | 9.58 | +0.18 (+1.91%) | 21,259,460 |
| 11 May 2022 | CNY | 9.95 | 9.18 | 9.31 | 9.4 | 9.4 | +0.28 (+3.07%) | 32,317,600 |
| 10 May 2022 | CNY | 9.56 | 8.73 | 8.74 | 9.12 | 9.12 | +0.23 (+2.59%) | 32,755,950 |
| 9 May 2022 | CNY | 8.89 | 8.21 | 8.3 | 8.89 | 8.89 | +0.81 (+10.02%) | 17,231,610 |
| 6 May 2022 | CNY | 8.49 | 8.01 | 8.41 | 8.08 | 8.08 | -0.61 (-7.02%) | 18,881,750 |
| 5 May 2022 | CNY | 8.9 | 8.45 | 8.88 | 8.69 | 8.69 | -0.28 (-3.12%) | 17,587,610 |
| 29 Apr 2022 | CNY | 9.13 | 8.66 | 8.88 | 8.97 | 8.97 | +0.31 (+3.58%) | 18,143,830 |
| 28 Apr 2022 | CNY | 9.13 | 8.46 | 9.01 | 8.66 | 8.66 | -0.56 (-6.07%) | 20,452,230 |
| 27 Apr 2022 | CNY | 9.23 | 8.26 | 8.26 | 9.22 | 9.22 | +0.1 (+1.10%) | 25,651,180 |
| 26 Apr 2022 | CNY | 9.66 | 8.96 | 9.22 | 9.12 | 9.12 | +0.2 (+2.24%) | 25,358,500 |
| 25 Apr 2022 | CNY | 9.46 | 8.67 | 8.85 | 8.92 | 8.92 | -0.21 (-2.30%) | 22,908,920 |
| 22 Apr 2022 | CNY | 9.77 | 9.05 | 9.77 | 9.13 | 9.13 | -0.86 (-8.61%) | 26,609,880 |
| 21 Apr 2022 | CNY | 10.94 | 9.99 | 10.88 | 9.99 | 9.99 | -1.11 (-10.00%) | 26,475,900 |
| 20 Apr 2022 | CNY | 11.17 | 10.27 | 10.46 | 11.1 | 11.1 | +0.62 (+5.92%) | 36,606,010 |
| 19 Apr 2022 | CNY | 10.94 | 10.3 | 10.69 | 10.48 | 10.48 | -0.17 (-1.60%) | 23,320,400 |
| 18 Apr 2022 | CNY | 11.18 | 10.5 | 10.79 | 10.65 | 10.65 | -0.27 (-2.47%) | 24,136,400 |
| 15 Apr 2022 | CNY | 11.97 | 10.6 | 11.5 | 10.92 | 10.92 | -0.71 (-6.10%) | 33,898,210 |
| 14 Apr 2022 | CNY | 12.32 | 11.3 | 11.78 | 11.63 | 11.63 | -0.88 (-7.03%) | 36,695,740 |
| 13 Apr 2022 | CNY | 13.95 | 12.51 | 13.22 | 12.51 | 12.51 | -1.39 (-10%) | 51,249,510 |
| 12 Apr 2022 | CNY | 13.9 | 12.01 | 12.28 | 13.9 | 13.9 | +1.26 (+9.97%) | 64,128,650 |
| 11 Apr 2022 | CNY | 13.29 | 11.8 | 12 | 12.64 | 12.64 | +0.46 (+3.78%) | 46,957,290 |
| 8 Apr 2022 | CNY | 12.18 | 11.1 | 11.85 | 12.18 | 12.18 | +0.32 (+2.70%) | 36,695,540 |
| 7 Apr 2022 | CNY | 12.48 | 11.66 | 12.36 | 11.86 | 11.86 | -0.89 (-6.98%) | 35,350,190 |
