| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 8.09 | 8.36 | 8.01 | 8.24 | 8.24 | +0.18 (+2.23%) | 45,339,064 |
| 19 May 2022 | CNY | 7.93 | 8.2 | 7.81 | 8.06 | 8.06 | -0.03 (-0.37%) | 35,765,461 |
| 18 May 2022 | CNY | 8.09 | 8.38 | 8.08 | 8.09 | 8.09 | 0.0 (0.0%) | 44,775,464 |
| 17 May 2022 | CNY | 8.38 | 8.38 | 8.02 | 8.09 | 8.09 | -0.31 (-3.69%) | 57,203,102 |
| 16 May 2022 | CNY | 7.71 | 8.4 | 7.66 | 8.4 | 8.4 | +0.76 (+9.95%) | 61,906,347 |
| 13 May 2022 | CNY | 7.91 | 8 | 7.5 | 7.64 | 7.64 | -0.35 (-4.38%) | 43,989,762 |
| 12 May 2022 | CNY | 7.76 | 8.18 | 7.73 | 7.99 | 7.99 | +0.14 (+1.78%) | 45,950,000 |
| 11 May 2022 | CNY | 7.79 | 8.28 | 7.71 | 7.85 | 7.85 | +0.2 (+2.61%) | 57,491,362 |
| 10 May 2022 | CNY | 7.56 | 7.75 | 7.38 | 7.65 | 7.65 | -0.07 (-0.91%) | 36,587,000 |
| 9 May 2022 | CNY | 7.74 | 7.95 | 7.61 | 7.72 | 7.72 | -0.06 (-0.77%) | 34,538,500 |
| 6 May 2022 | CNY | 7.85 | 8.43 | 7.63 | 7.78 | 7.78 | -0.3 (-3.71%) | 55,782,063 |
| 5 May 2022 | CNY | 7.65 | 8.2 | 7.58 | 8.08 | 8.08 | +0.17 (+2.15%) | 59,595,234 |
| 29 Apr 2022 | CNY | 7.57 | 8.27 | 7.36 | 7.91 | 7.91 | +0.12 (+1.54%) | 77,991,350 |
| 28 Apr 2022 | CNY | 7.79 | 8.13 | 7.79 | 7.79 | 7.79 | -0.86 (-9.94%) | 79,463,800 |
| 27 Apr 2022 | CNY | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.96 (-9.99%) | 14,384,600 |
| 26 Apr 2022 | CNY | 8.81 | 9.61 | 8.48 | 9.61 | 9.61 | +0.87 (+9.95%) | 92,900,077 |
| 25 Apr 2022 | CNY | 9.13 | 9.39 | 8.49 | 8.74 | 8.74 | -0.65 (-6.92%) | 66,783,357 |
| 22 Apr 2022 | CNY | 9.83 | 10.23 | 9.27 | 9.39 | 9.39 | -0.76 (-7.49%) | 83,512,180 |
| 21 Apr 2022 | CNY | 9.5 | 10.69 | 9.32 | 10.15 | 10.15 | +0.43 (+4.42%) | 108,925,381 |
| 20 Apr 2022 | CNY | 9.34 | 10 | 9.15 | 9.72 | 9.72 | +0.35 (+3.74%) | 96,253,164 |
| 19 Apr 2022 | CNY | 8.72 | 9.68 | 8.55 | 9.37 | 9.37 | +0.57 (+6.48%) | 101,049,488 |
| 18 Apr 2022 | CNY | 8.62 | 9.1 | 8.62 | 8.8 | 8.8 | 0.0 (0.0%) | 55,075,986 |
| 15 Apr 2022 | CNY | 8.36 | 9.11 | 8.34 | 8.8 | 8.8 | +0.47 (+5.64%) | 79,806,310 |
| 14 Apr 2022 | CNY | 7.6 | 8.33 | 7.58 | 8.33 | 8.33 | +0.76 (+10.04%) | 28,497,035 |
| 13 Apr 2022 | CNY | 8.21 | 8.21 | 7.55 | 7.57 | 7.57 | -0.71 (-8.57%) | 31,702,742 |
| 12 Apr 2022 | CNY | 8 | 8.47 | 7.88 | 8.28 | 8.28 | +0.19 (+2.35%) | 30,072,717 |
| 11 Apr 2022 | CNY | 8.6 | 8.64 | 8.08 | 8.09 | 8.09 | -0.66 (-7.54%) | 32,490,365 |
| 8 Apr 2022 | CNY | 8.65 | 8.84 | 8.46 | 8.75 | 8.75 | +0.14 (+1.63%) | 33,223,860 |
| 7 Apr 2022 | CNY | 9.08 | 9.18 | 8.6 | 8.61 | 8.61 | -0.7 (-7.52%) | 50,281,475 |
| 6 Apr 2022 | CNY | 9.12 | 9.38 | 9 | 9.31 | 9.31 | +0.47 (+5.32%) | 74,553,291 |
