| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 9.39 | 9.65 | 9.3 | 9.42 | 9.42 | +0.03 (+0.32%) | 7,881,726 |
| 26 May 2022 | CNY | 9.29 | 9.45 | 9.17 | 9.39 | 9.39 | +0.09 (+0.97%) | 6,482,896 |
| 25 May 2022 | CNY | 9.13 | 9.32 | 9.07 | 9.3 | 9.3 | +0.1 (+1.09%) | 6,824,552 |
| 24 May 2022 | CNY | 9.76 | 9.83 | 9.19 | 9.2 | 9.2 | -0.5 (-5.15%) | 10,520,534 |
| 23 May 2022 | CNY | 9.58 | 9.72 | 9.55 | 9.7 | 9.7 | +0.17 (+1.78%) | 7,642,000 |
| 20 May 2022 | CNY | 9.37 | 9.57 | 9.36 | 9.53 | 9.53 | +0.1 (+1.06%) | 8,836,994 |
| 19 May 2022 | CNY | 9.31 | 9.5 | 9.2 | 9.43 | 9.43 | +0.09 (+0.96%) | 7,921,370 |
| 18 May 2022 | CNY | 9.09 | 9.43 | 9.06 | 9.34 | 9.34 | +0.24 (+2.64%) | 10,277,199 |
| 17 May 2022 | CNY | 9.05 | 9.14 | 8.94 | 9.1 | 9.1 | +0.05 (+0.55%) | 6,093,766 |
| 16 May 2022 | CNY | 9.15 | 9.29 | 9.02 | 9.05 | 9.05 | -0.08 (-0.88%) | 6,134,512 |
| 13 May 2022 | CNY | 9.17 | 9.21 | 9 | 9.13 | 9.13 | +0.03 (+0.33%) | 5,421,000 |
| 12 May 2022 | CNY | 9.12 | 9.27 | 8.96 | 9.1 | 9.1 | -0.09 (-0.98%) | 9,138,465 |
| 11 May 2022 | CNY | 9.06 | 9.59 | 8.98 | 9.19 | 9.19 | +0.26 (+2.91%) | 13,503,940 |
| 10 May 2022 | CNY | 8.77 | 9.02 | 8.52 | 8.93 | 8.93 | +0.15 (+1.71%) | 9,088,180 |
| 9 May 2022 | CNY | 8.65 | 8.95 | 8.56 | 8.78 | 8.78 | +0.21 (+2.45%) | 9,402,103 |
| 6 May 2022 | CNY | 8.68 | 8.78 | 8.5 | 8.57 | 8.57 | -0.31 (-3.49%) | 9,739,059 |
| 5 May 2022 | CNY | 8.98 | 9.05 | 8.79 | 8.88 | 8.88 | -0.15 (-1.66%) | 16,519,644 |
| 29 Apr 2022 | CNY | 8.48 | 9.08 | 8.46 | 9.03 | 9.03 | +0.59 (+6.99%) | 11,045,638 |
| 28 Apr 2022 | CNY | 8.56 | 8.6 | 8.3 | 8.44 | 8.44 | -0.1 (-1.17%) | 8,955,750 |
| 27 Apr 2022 | CNY | 7.8 | 8.58 | 7.68 | 8.54 | 8.54 | +0.72 (+9.21%) | 13,750,260 |
| 26 Apr 2022 | CNY | 8.12 | 8.34 | 7.72 | 7.82 | 7.82 | -0.54 (-6.46%) | 16,491,448 |
| 25 Apr 2022 | CNY | 9.1 | 9.1 | 8.36 | 8.36 | 8.36 | -0.95 (-10.20%) | 14,723,863 |
| 22 Apr 2022 | CNY | 9.45 | 9.46 | 9.17 | 9.31 | 9.31 | -0.12 (-1.27%) | 8,346,700 |
| 21 Apr 2022 | CNY | 10.08 | 10.11 | 9.37 | 9.43 | 9.43 | -0.64 (-6.36%) | 12,118,402 |
| 20 Apr 2022 | CNY | 10.39 | 10.41 | 10.03 | 10.07 | 10.07 | -0.37 (-3.54%) | 7,279,025 |
| 19 Apr 2022 | CNY | 10.39 | 10.67 | 10.31 | 10.44 | 10.44 | +0.07 (+0.68%) | 8,399,270 |
| 18 Apr 2022 | CNY | 10.22 | 10.49 | 9.9 | 10.37 | 10.37 | +0.09 (+0.88%) | 10,224,667 |
| 15 Apr 2022 | CNY | 10.57 | 10.64 | 10.17 | 10.28 | 10.28 | -0.46 (-4.28%) | 11,871,600 |
| 14 Apr 2022 | CNY | 10.93 | 11.03 | 10.64 | 10.74 | 10.74 | -0.24 (-2.19%) | 11,649,098 |
| 13 Apr 2022 | CNY | 11.1 | 11.32 | 10.87 | 10.98 | 10.98 | 0.0 (0.0%) | 18,574,197 |
