| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 8.38 | 8.52 | 8.34 | 8.51 | 8.51 | +0.02 (+0.24%) | 12,326,724 |
| 18 May 2022 | CNY | 8.58 | 8.64 | 8.48 | 8.49 | 8.49 | -0.1 (-1.16%) | 12,372,515 |
| 17 May 2022 | CNY | 8.69 | 8.69 | 8.46 | 8.59 | 8.59 | -0.13 (-1.49%) | 18,294,113 |
| 16 May 2022 | CNY | 8.63 | 8.84 | 8.51 | 8.72 | 8.72 | +0.26 (+3.07%) | 30,866,078 |
| 13 May 2022 | CNY | 8.42 | 8.55 | 8.39 | 8.46 | 8.46 | +0.07 (+0.83%) | 12,860,941 |
| 12 May 2022 | CNY | 8.39 | 8.49 | 8.31 | 8.39 | 8.39 | -0.01 (-0.12%) | 11,985,984 |
| 11 May 2022 | CNY | 8.44 | 8.62 | 8.3 | 8.4 | 8.4 | -0.11 (-1.29%) | 26,160,239 |
| 10 May 2022 | CNY | 8.28 | 8.65 | 8.25 | 8.51 | 8.51 | +0.21 (+2.53%) | 28,576,368 |
| 9 May 2022 | CNY | 8.1 | 8.34 | 8.06 | 8.3 | 8.3 | +0.21 (+2.60%) | 15,971,117 |
| 6 May 2022 | CNY | 8.14 | 8.22 | 8.04 | 8.09 | 8.09 | -0.21 (-2.53%) | 15,543,242 |
| 5 May 2022 | CNY | 8.2 | 8.39 | 8.13 | 8.3 | 8.3 | +0.09 (+1.10%) | 18,451,100 |
| 29 Apr 2022 | CNY | 8.12 | 8.23 | 8 | 8.21 | 8.21 | +0.19 (+2.37%) | 23,095,539 |
| 28 Apr 2022 | CNY | 7.95 | 8.1 | 7.88 | 8.02 | 8.02 | -0.02 (-0.25%) | 16,153,942 |
| 27 Apr 2022 | CNY | 7.61 | 8.04 | 7.48 | 8.04 | 8.04 | +0.28 (+3.61%) | 23,970,755 |
| 26 Apr 2022 | CNY | 8.14 | 8.21 | 7.68 | 7.76 | 7.76 | -0.39 (-4.79%) | 24,849,039 |
| 25 Apr 2022 | CNY | 8.43 | 8.62 | 8.15 | 8.15 | 8.15 | -0.38 (-4.45%) | 24,432,074 |
| 22 Apr 2022 | CNY | 8.65 | 8.68 | 8.39 | 8.53 | 8.53 | -0.2 (-2.29%) | 23,376,079 |
| 21 Apr 2022 | CNY | 9.25 | 9.37 | 8.69 | 8.73 | 8.73 | -0.57 (-6.13%) | 35,704,123 |
| 20 Apr 2022 | CNY | 9.39 | 9.57 | 9.25 | 9.3 | 9.3 | -0.08 (-0.85%) | 29,066,540 |
| 19 Apr 2022 | CNY | 9.21 | 9.43 | 9.12 | 9.38 | 9.38 | +0.18 (+1.96%) | 24,445,798 |
| 18 Apr 2022 | CNY | 9.06 | 9.28 | 8.94 | 9.2 | 9.2 | +0.07 (+0.77%) | 18,078,886 |
| 15 Apr 2022 | CNY | 9.46 | 9.48 | 9.11 | 9.13 | 9.13 | -0.36 (-3.79%) | 26,637,168 |
| 14 Apr 2022 | CNY | 9.47 | 9.54 | 9.35 | 9.49 | 9.49 | -0.07 (-0.73%) | 28,828,520 |
| 13 Apr 2022 | CNY | 9.38 | 9.82 | 9.22 | 9.56 | 9.56 | +0.44 (+4.82%) | 57,540,169 |
| 12 Apr 2022 | CNY | 9.18 | 9.18 | 8.81 | 9.12 | 9.12 | -0.16 (-1.72%) | 33,408,307 |
| 11 Apr 2022 | CNY | 9.2 | 9.52 | 9 | 9.28 | 9.28 | +0.13 (+1.42%) | 38,167,856 |
| 8 Apr 2022 | CNY | 9.33 | 9.33 | 8.98 | 9.15 | 9.15 | -0.1 (-1.08%) | 16,665,640 |
| 7 Apr 2022 | CNY | 9.47 | 9.5 | 9.17 | 9.25 | 9.25 | -0.25 (-2.63%) | 22,075,933 |
| 6 Apr 2022 | CNY | 9.5 | 9.58 | 9.41 | 9.5 | 9.5 | -0.02 (-0.21%) | 20,501,709 |
| 1 Apr 2022 | CNY | 9.61 | 9.65 | 9.47 | 9.52 | 9.52 | -0.03 (-0.31%) | 15,322,523 |
