| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.5 | 8.88 | 8.3 | 8.54 | 8.54 | +0.3 (+3.64%) | 31,607,007 |
| 26 May 2022 | CNY | 8.09 | 8.36 | 8 | 8.24 | 8.24 | +0.16 (+1.98%) | 14,398,943 |
| 25 May 2022 | CNY | 7.8 | 8.08 | 7.79 | 8.08 | 8.08 | +0.25 (+3.19%) | 9,903,532 |
| 24 May 2022 | CNY | 8.13 | 8.37 | 7.83 | 7.83 | 7.83 | -0.33 (-4.04%) | 15,221,258 |
| 23 May 2022 | CNY | 8.1 | 8.2 | 8.08 | 8.16 | 8.16 | +0.05 (+0.62%) | 7,772,450 |
| 20 May 2022 | CNY | 8.06 | 8.13 | 8.03 | 8.11 | 8.11 | +0.05 (+0.62%) | 8,921,870 |
| 19 May 2022 | CNY | 8.07 | 8.17 | 7.99 | 8.06 | 8.06 | -0.12 (-1.47%) | 10,761,981 |
| 18 May 2022 | CNY | 7.9 | 8.25 | 7.85 | 8.18 | 8.18 | +0.3 (+3.81%) | 15,465,115 |
| 17 May 2022 | CNY | 7.88 | 7.95 | 7.78 | 7.88 | 7.88 | -0.04 (-0.51%) | 6,468,886 |
| 16 May 2022 | CNY | 8.05 | 8.11 | 7.88 | 7.92 | 7.92 | -0.07 (-0.88%) | 6,621,198 |
| 13 May 2022 | CNY | 7.91 | 7.99 | 7.86 | 7.99 | 7.99 | +0.07 (+0.88%) | 7,514,938 |
| 12 May 2022 | CNY | 7.88 | 8.02 | 7.81 | 7.92 | 7.92 | +0.06 (+0.76%) | 6,385,562 |
| 11 May 2022 | CNY | 8.01 | 8.15 | 7.85 | 7.86 | 7.86 | -0.18 (-2.24%) | 13,327,627 |
| 10 May 2022 | CNY | 7.95 | 8.07 | 7.81 | 8.04 | 8.04 | +0.13 (+1.64%) | 10,554,286 |
| 9 May 2022 | CNY | 7.6 | 8.09 | 7.6 | 7.91 | 7.91 | +0.25 (+3.26%) | 9,763,932 |
| 6 May 2022 | CNY | 7.56 | 7.76 | 7.52 | 7.66 | 7.66 | -0.13 (-1.67%) | 7,923,212 |
| 5 May 2022 | CNY | 7.7 | 7.95 | 7.55 | 7.79 | 7.79 | +0.03 (+0.39%) | 14,770,790 |
| 29 Apr 2022 | CNY | 7.5 | 7.88 | 7.46 | 7.76 | 7.76 | +0.37 (+5.01%) | 15,989,293 |
| 28 Apr 2022 | CNY | 7.37 | 7.59 | 7.31 | 7.39 | 7.39 | -0.07 (-0.94%) | 10,192,380 |
| 27 Apr 2022 | CNY | 7 | 7.55 | 6.91 | 7.46 | 7.46 | +0.41 (+5.82%) | 14,517,882 |
| 26 Apr 2022 | CNY | 7.5 | 7.57 | 7.01 | 7.05 | 7.05 | -0.44 (-5.87%) | 13,264,478 |
| 25 Apr 2022 | CNY | 8.1 | 8.11 | 7.41 | 7.49 | 7.49 | -0.74 (-8.99%) | 16,484,865 |
| 22 Apr 2022 | CNY | 8.5 | 8.55 | 8.15 | 8.23 | 8.23 | -0.35 (-4.08%) | 15,233,471 |
| 21 Apr 2022 | CNY | 9 | 9.11 | 8.53 | 8.58 | 8.58 | -0.51 (-5.61%) | 16,248,649 |
| 20 Apr 2022 | CNY | 9.1 | 9.29 | 9.07 | 9.09 | 9.09 | -0.05 (-0.55%) | 17,228,400 |
| 19 Apr 2022 | CNY | 9.05 | 9.16 | 9.03 | 9.14 | 9.14 | +0.05 (+0.55%) | 12,890,293 |
| 18 Apr 2022 | CNY | 9.2 | 9.31 | 9.07 | 9.09 | 9.09 | -0.24 (-2.57%) | 19,944,413 |
| 15 Apr 2022 | CNY | 9.13 | 9.38 | 9.06 | 9.33 | 9.33 | +0.14 (+1.52%) | 31,612,157 |
| 14 Apr 2022 | CNY | 8.64 | 9.52 | 8.63 | 9.19 | 9.19 | +0.54 (+6.24%) | 37,708,864 |
| 13 Apr 2022 | CNY | 8.7 | 8.9 | 8.56 | 8.65 | 8.65 | -0.09 (-1.03%) | 9,552,831 |
