| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 9.35 | 10.16 | 9.1 | 9.13 | 9.13 | -0.22 (-2.35%) | 22,440,237 |
| 19 May 2022 | CNY | 8.49 | 9.35 | 8.36 | 9.35 | 9.35 | +0.85 (+10%) | 16,031,293 |
| 18 May 2022 | CNY | 7.79 | 8.5 | 7.66 | 8.5 | 8.5 | +0.77 (+9.96%) | 9,094,101 |
| 17 May 2022 | CNY | 7.86 | 7.86 | 7.6 | 7.73 | 7.73 | -0.08 (-1.02%) | 2,533,720 |
| 16 May 2022 | CNY | 7.82 | 7.93 | 7.75 | 7.81 | 7.81 | +0.01 (+0.13%) | 1,632,101 |
| 13 May 2022 | CNY | 7.86 | 7.92 | 7.73 | 7.8 | 7.8 | +0.05 (+0.65%) | 1,967,100 |
| 12 May 2022 | CNY | 7.7 | 7.86 | 7.64 | 7.75 | 7.75 | +0.01 (+0.13%) | 2,170,900 |
| 11 May 2022 | CNY | 7.75 | 7.97 | 7.72 | 7.74 | 7.74 | -0.03 (-0.39%) | 3,793,600 |
| 10 May 2022 | CNY | 7.63 | 7.8 | 7.58 | 7.77 | 7.77 | +0.03 (+0.39%) | 2,246,242 |
| 9 May 2022 | CNY | 7.6 | 7.85 | 7.57 | 7.74 | 7.74 | +0.11 (+1.44%) | 2,108,800 |
| 6 May 2022 | CNY | 7.55 | 7.69 | 7.44 | 7.63 | 7.63 | -0.06 (-0.78%) | 3,237,243 |
| 5 May 2022 | CNY | 7.5 | 7.79 | 7.5 | 7.69 | 7.69 | +0.17 (+2.26%) | 3,363,240 |
| 29 Apr 2022 | CNY | 7.23 | 7.53 | 7.17 | 7.52 | 7.52 | +0.32 (+4.44%) | 3,589,100 |
| 28 Apr 2022 | CNY | 7.35 | 7.5 | 7.1 | 7.2 | 7.2 | -0.24 (-3.23%) | 3,745,598 |
| 27 Apr 2022 | CNY | 7.15 | 7.47 | 7.04 | 7.44 | 7.44 | +0.19 (+2.62%) | 4,483,900 |
| 26 Apr 2022 | CNY | 7.55 | 7.64 | 7.23 | 7.25 | 7.25 | -0.3 (-3.97%) | 4,582,910 |
| 25 Apr 2022 | CNY | 8.1 | 8.16 | 7.53 | 7.55 | 7.55 | -0.73 (-8.82%) | 6,490,943 |
| 22 Apr 2022 | CNY | 8.45 | 8.45 | 8 | 8.28 | 8.28 | -0.04 (-0.48%) | 5,231,510 |
| 21 Apr 2022 | CNY | 8.88 | 8.9 | 8.28 | 8.32 | 8.32 | -0.55 (-6.20%) | 7,664,300 |
| 20 Apr 2022 | CNY | 9.15 | 9.3 | 8.71 | 8.87 | 8.87 | -0.34 (-3.69%) | 7,807,420 |
| 19 Apr 2022 | CNY | 8.6 | 9.26 | 8.6 | 9.21 | 9.21 | +0.62 (+7.22%) | 12,233,911 |
| 18 Apr 2022 | CNY | 8.54 | 8.91 | 8.54 | 8.59 | 8.59 | -0.88 (-9.29%) | 12,310,800 |
| 15 Apr 2022 | CNY | 9.52 | 9.68 | 9.47 | 9.47 | 9.47 | -1.05 (-9.98%) | 5,474,700 |
| 14 Apr 2022 | CNY | 10.5 | 10.71 | 10.26 | 10.52 | 10.52 | -0.05 (-0.47%) | 9,827,596 |
| 13 Apr 2022 | CNY | 10.25 | 10.78 | 9.98 | 10.57 | 10.57 | +0.12 (+1.15%) | 12,076,896 |
| 12 Apr 2022 | CNY | 10.43 | 10.6 | 10.12 | 10.45 | 10.45 | -0.02 (-0.19%) | 9,090,155 |
| 11 Apr 2022 | CNY | 10.81 | 10.98 | 10.29 | 10.47 | 10.47 | -0.61 (-5.51%) | 12,672,200 |
| 8 Apr 2022 | CNY | 11 | 11.66 | 10.6 | 11.08 | 11.08 | +0.01 (+0.09%) | 19,472,896 |
| 7 Apr 2022 | CNY | 10.45 | 11.29 | 10.27 | 11.07 | 11.07 | +0.36 (+3.36%) | 22,403,296 |
| 6 Apr 2022 | CNY | 9.8 | 10.99 | 9.75 | 10.71 | 10.71 | +0.72 (+7.21%) | 16,913,984 |
