| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.36 | 9.46 | 9.27 | 9.46 | 9.46 | +0.11 (+1.18%) | 8,843,211 |
| 27 May 2022 | CNY | 9.48 | 9.53 | 9.25 | 9.35 | 9.35 | -0.03 (-0.32%) | 10,526,308 |
| 26 May 2022 | CNY | 9.11 | 9.39 | 9.07 | 9.38 | 9.38 | +0.27 (+2.96%) | 12,640,359 |
| 25 May 2022 | CNY | 8.9 | 9.12 | 8.89 | 9.11 | 9.11 | +0.26 (+2.94%) | 8,972,501 |
| 24 May 2022 | CNY | 9.41 | 9.62 | 8.84 | 8.85 | 8.85 | -0.55 (-5.85%) | 15,754,105 |
| 23 May 2022 | CNY | 9.39 | 9.45 | 9.28 | 9.4 | 9.4 | +0.02 (+0.21%) | 6,404,442 |
| 20 May 2022 | CNY | 9.3 | 9.4 | 9.25 | 9.38 | 9.38 | +0.11 (+1.19%) | 7,266,263 |
| 19 May 2022 | CNY | 9.12 | 9.29 | 9.06 | 9.27 | 9.27 | -0.03 (-0.32%) | 6,423,633 |
| 18 May 2022 | CNY | 9.27 | 9.37 | 9.2 | 9.3 | 9.3 | +0.07 (+0.76%) | 6,451,003 |
| 17 May 2022 | CNY | 9.18 | 9.28 | 9.12 | 9.23 | 9.23 | 0.0 (0.0%) | 5,952,939 |
| 16 May 2022 | CNY | 9.44 | 9.49 | 9.2 | 9.23 | 9.23 | -0.01 (-0.11%) | 7,491,628 |
| 13 May 2022 | CNY | 9.28 | 9.35 | 9.15 | 9.24 | 9.24 | -0.04 (-0.43%) | 5,741,413 |
| 12 May 2022 | CNY | 9.1 | 9.31 | 9 | 9.28 | 9.28 | +0.09 (+0.98%) | 6,644,623 |
| 11 May 2022 | CNY | 9.26 | 9.46 | 9.17 | 9.19 | 9.19 | -0.01 (-0.11%) | 8,848,054 |
| 10 May 2022 | CNY | 8.95 | 9.24 | 8.91 | 9.2 | 9.2 | +0.13 (+1.43%) | 6,541,234 |
| 9 May 2022 | CNY | 8.99 | 9.2 | 8.96 | 9.07 | 9.07 | +0.08 (+0.89%) | 5,429,090 |
| 6 May 2022 | CNY | 8.9 | 9.08 | 8.81 | 8.99 | 8.99 | -0.1 (-1.10%) | 6,708,963 |
| 5 May 2022 | CNY | 8.89 | 9.23 | 8.81 | 9.09 | 9.09 | +0.2 (+2.25%) | 9,181,488 |
| 29 Apr 2022 | CNY | 8.61 | 8.93 | 8.6 | 8.89 | 8.89 | +0.33 (+3.86%) | 8,649,270 |
| 28 Apr 2022 | CNY | 8.56 | 8.71 | 8.3 | 8.56 | 8.56 | -0.06 (-0.70%) | 9,115,186 |
| 27 Apr 2022 | CNY | 8.08 | 8.62 | 7.92 | 8.62 | 8.62 | +0.41 (+4.99%) | 11,242,419 |
| 26 Apr 2022 | CNY | 8.99 | 9 | 8.18 | 8.21 | 8.21 | -0.76 (-8.47%) | 15,929,513 |
| 25 Apr 2022 | CNY | 9.91 | 9.91 | 8.96 | 8.97 | 8.97 | -1 (-10.03%) | 11,881,653 |
| 22 Apr 2022 | CNY | 9.91 | 10.09 | 9.71 | 9.97 | 9.97 | +0.06 (+0.61%) | 5,830,275 |
| 21 Apr 2022 | CNY | 10.32 | 10.46 | 9.86 | 9.91 | 9.91 | -0.51 (-4.89%) | 9,903,162 |
| 20 Apr 2022 | CNY | 10.52 | 10.65 | 10.36 | 10.42 | 10.42 | -0.1 (-0.95%) | 5,996,065 |
| 19 Apr 2022 | CNY | 10.47 | 10.6 | 10.45 | 10.52 | 10.52 | 0.0 (0.0%) | 3,980,865 |
| 18 Apr 2022 | CNY | 10.33 | 10.56 | 10.2 | 10.52 | 10.52 | +0.08 (+0.77%) | 4,441,835 |
| 15 Apr 2022 | CNY | 10.54 | 10.58 | 10.35 | 10.44 | 10.44 | -0.17 (-1.60%) | 5,323,613 |
| 14 Apr 2022 | CNY | 10.5 | 10.63 | 10.46 | 10.61 | 10.61 | +0.13 (+1.24%) | 5,069,835 |
