| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 9 | 9.33 | 8.9 | 9.2 | 9.2 | +0.16 (+1.77%) | 41,666,003 |
| 26 May 2022 | CNY | 8.95 | 9.33 | 8.95 | 9.04 | 9.04 | +0.18 (+2.03%) | 35,318,018 |
| 25 May 2022 | CNY | 8.51 | 9 | 8.5 | 8.86 | 8.86 | +0.33 (+3.87%) | 30,248,561 |
| 24 May 2022 | CNY | 9.22 | 9.26 | 8.52 | 8.53 | 8.53 | -0.64 (-6.98%) | 37,157,771 |
| 23 May 2022 | CNY | 9.13 | 9.36 | 9.08 | 9.17 | 9.17 | +0.05 (+0.55%) | 30,499,504 |
| 20 May 2022 | CNY | 9.14 | 9.26 | 9.05 | 9.12 | 9.12 | -0.09 (-0.98%) | 30,014,596 |
| 19 May 2022 | CNY | 8.7 | 9.27 | 8.69 | 9.21 | 9.21 | +0.33 (+3.72%) | 45,109,616 |
| 18 May 2022 | CNY | 8.9 | 9.1 | 8.84 | 8.88 | 8.88 | -0.12 (-1.33%) | 31,087,861 |
| 17 May 2022 | CNY | 9.02 | 9.06 | 8.65 | 9 | 9 | -0.01 (-0.11%) | 37,891,307 |
| 16 May 2022 | CNY | 9.32 | 9.42 | 8.88 | 9.01 | 9.01 | -0.25 (-2.70%) | 46,272,252 |
| 13 May 2022 | CNY | 9.16 | 9.34 | 9.06 | 9.26 | 9.26 | +0.04 (+0.43%) | 47,405,424 |
| 12 May 2022 | CNY | 9.37 | 9.5 | 9 | 9.22 | 9.22 | -0.15 (-1.60%) | 66,948,890 |
| 11 May 2022 | CNY | 10.09 | 10.38 | 9.37 | 9.37 | 9.37 | -0.55 (-5.54%) | 120,418,822 |
| 10 May 2022 | CNY | 8.83 | 9.92 | 8.82 | 9.92 | 9.92 | +0.9 (+9.98%) | 97,223,866 |
| 9 May 2022 | CNY | 8.84 | 9.48 | 8.72 | 9.02 | 9.02 | +0.4 (+4.64%) | 80,242,531 |
| 6 May 2022 | CNY | 8.48 | 8.83 | 8.41 | 8.62 | 8.62 | -0.12 (-1.37%) | 35,887,982 |
| 5 May 2022 | CNY | 8.61 | 8.98 | 8.57 | 8.74 | 8.74 | +0.13 (+1.51%) | 47,603,748 |
| 29 Apr 2022 | CNY | 8.58 | 8.93 | 8.43 | 8.61 | 8.61 | -0.06 (-0.69%) | 51,716,571 |
| 28 Apr 2022 | CNY | 8.25 | 8.73 | 8.15 | 8.67 | 8.67 | +0.19 (+2.24%) | 53,491,556 |
| 27 Apr 2022 | CNY | 7.88 | 8.58 | 7.75 | 8.48 | 8.48 | +0.68 (+8.72%) | 59,513,907 |
| 26 Apr 2022 | CNY | 7.66 | 8 | 7.59 | 7.8 | 7.8 | +0.15 (+1.96%) | 31,043,806 |
| 25 Apr 2022 | CNY | 7.74 | 8.1 | 7.6 | 7.65 | 7.65 | -0.27 (-3.41%) | 27,521,101 |
| 22 Apr 2022 | CNY | 7.66 | 8.05 | 7.59 | 7.92 | 7.92 | +0.13 (+1.67%) | 22,850,128 |
| 21 Apr 2022 | CNY | 8.35 | 8.39 | 7.67 | 7.79 | 7.79 | -0.6 (-7.15%) | 40,485,821 |
| 20 Apr 2022 | CNY | 8.65 | 8.72 | 8.25 | 8.39 | 8.39 | -0.24 (-2.78%) | 28,828,269 |
| 19 Apr 2022 | CNY | 8.21 | 8.72 | 8.11 | 8.63 | 8.63 | +0.44 (+5.37%) | 34,948,705 |
| 18 Apr 2022 | CNY | 8.09 | 8.35 | 7.96 | 8.19 | 8.19 | 0.0 (0.0%) | 20,427,992 |
| 15 Apr 2022 | CNY | 8.49 | 8.63 | 8.15 | 8.19 | 8.19 | -0.39 (-4.55%) | 35,568,924 |
| 14 Apr 2022 | CNY | 8.49 | 8.78 | 8.39 | 8.58 | 8.58 | +0.05 (+0.59%) | 32,929,510 |
| 13 Apr 2022 | CNY | 8.91 | 8.97 | 8.47 | 8.53 | 8.53 | -0.57 (-6.26%) | 52,157,722 |
