| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.87 | 9.2 | 8.86 | 9.09 | 9.09 | +0.21 (+2.36%) | 39,994,915 |
| 26 May 2022 | CNY | 8.84 | 9 | 8.57 | 8.88 | 8.88 | +0.04 (+0.45%) | 23,270,936 |
| 25 May 2022 | CNY | 8.73 | 8.87 | 8.65 | 8.84 | 8.84 | +0.11 (+1.26%) | 16,755,000 |
| 24 May 2022 | CNY | 9.17 | 9.25 | 8.72 | 8.73 | 8.73 | -0.46 (-5.01%) | 32,653,775 |
| 23 May 2022 | CNY | 9.05 | 9.23 | 9.02 | 9.19 | 9.19 | +0.17 (+1.88%) | 31,520,102 |
| 20 May 2022 | CNY | 8.86 | 9.04 | 8.83 | 9.02 | 9.02 | +0.17 (+1.92%) | 23,406,677 |
| 19 May 2022 | CNY | 8.72 | 8.87 | 8.66 | 8.85 | 8.85 | -0.03 (-0.34%) | 18,430,623 |
| 18 May 2022 | CNY | 9.03 | 9.15 | 8.86 | 8.88 | 8.88 | -0.22 (-2.42%) | 26,827,885 |
| 17 May 2022 | CNY | 9.2 | 9.21 | 8.94 | 9.1 | 9.1 | -0.09 (-0.98%) | 26,693,436 |
| 16 May 2022 | CNY | 9.05 | 9.27 | 9.03 | 9.19 | 9.19 | +0.29 (+3.26%) | 41,353,940 |
| 13 May 2022 | CNY | 8.8 | 9.06 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 27,002,682 |
| 12 May 2022 | CNY | 8.8 | 8.9 | 8.61 | 8.8 | 8.8 | +0.02 (+0.23%) | 20,588,220 |
| 11 May 2022 | CNY | 8.88 | 9.12 | 8.77 | 8.78 | 8.78 | -0.15 (-1.68%) | 33,956,890 |
| 10 May 2022 | CNY | 8.78 | 8.93 | 8.59 | 8.93 | 8.93 | -0.02 (-0.22%) | 26,320,388 |
| 9 May 2022 | CNY | 8.78 | 9.02 | 8.74 | 8.95 | 8.95 | +0.14 (+1.59%) | 21,269,763 |
| 6 May 2022 | CNY | 8.63 | 9.06 | 8.6 | 8.81 | 8.81 | -0.06 (-0.68%) | 36,279,341 |
| 5 May 2022 | CNY | 8.6 | 9.02 | 8.52 | 8.87 | 8.87 | +0.4 (+4.72%) | 36,285,562 |
| 29 Apr 2022 | CNY | 8.36 | 8.6 | 8.25 | 8.47 | 8.47 | +0.21 (+2.54%) | 30,509,991 |
| 28 Apr 2022 | CNY | 8.24 | 8.51 | 8.13 | 8.26 | 8.26 | -0.05 (-0.60%) | 33,232,068 |
| 27 Apr 2022 | CNY | 7.7 | 8.32 | 7.6 | 8.31 | 8.31 | +0.42 (+5.32%) | 38,965,814 |
| 26 Apr 2022 | CNY | 8.65 | 8.69 | 7.79 | 7.89 | 7.89 | -0.59 (-6.96%) | 44,572,477 |
| 25 Apr 2022 | CNY | 8.65 | 8.98 | 8.42 | 8.48 | 8.48 | -0.36 (-4.07%) | 39,957,441 |
| 22 Apr 2022 | CNY | 8.75 | 9 | 8.5 | 8.84 | 8.84 | -0.19 (-2.10%) | 34,397,996 |
| 21 Apr 2022 | CNY | 10.06 | 10.06 | 9.03 | 9.03 | 9.03 | -1 (-9.97%) | 60,880,412 |
| 20 Apr 2022 | CNY | 10.23 | 10.35 | 9.9 | 10.03 | 10.03 | -0.29 (-2.81%) | 48,495,680 |
| 19 Apr 2022 | CNY | 9.83 | 10.32 | 9.76 | 10.32 | 10.32 | +0.47 (+4.77%) | 55,532,300 |
| 18 Apr 2022 | CNY | 9.68 | 10.15 | 9.65 | 9.85 | 9.85 | -0.14 (-1.40%) | 40,329,967 |
| 15 Apr 2022 | CNY | 10.23 | 10.55 | 9.86 | 9.99 | 9.99 | -0.32 (-3.10%) | 64,861,062 |
| 14 Apr 2022 | CNY | 9.83 | 10.4 | 9.6 | 10.31 | 10.31 | +0.34 (+3.41%) | 70,627,042 |
| 13 Apr 2022 | CNY | 10.07 | 10.47 | 9.95 | 9.97 | 9.97 | -0.19 (-1.87%) | 59,751,362 |
