| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 9.78 | 10.46 | 9.71 | 10.46 | 10.46 | +0.95 (+9.99%) | 55,330,827 |
| 19 May 2022 | CNY | 9.18 | 9.68 | 9.12 | 9.51 | 9.51 | +0.13 (+1.39%) | 33,054,729 |
| 18 May 2022 | CNY | 9 | 9.49 | 8.99 | 9.38 | 9.38 | +0.38 (+4.22%) | 37,011,162 |
| 17 May 2022 | CNY | 8.94 | 9.05 | 8.87 | 9 | 9 | 0.0 (0.0%) | 14,934,354 |
| 16 May 2022 | CNY | 9.14 | 9.34 | 8.96 | 9 | 9 | -0.05 (-0.55%) | 20,504,824 |
| 13 May 2022 | CNY | 9.1 | 9.2 | 8.77 | 9.05 | 9.05 | +0.01 (+0.11%) | 29,886,014 |
| 12 May 2022 | CNY | 9.08 | 9.2 | 8.92 | 9.04 | 9.04 | -0.02 (-0.22%) | 33,883,059 |
| 11 May 2022 | CNY | 8.5 | 9.34 | 8.46 | 9.06 | 9.06 | +0.57 (+6.71%) | 70,000,002 |
| 10 May 2022 | CNY | 7.76 | 8.54 | 7.7 | 8.49 | 8.49 | +0.59 (+7.47%) | 47,561,262 |
| 9 May 2022 | CNY | 7.92 | 8.08 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 13,338,509 |
| 6 May 2022 | CNY | 7.9 | 8.04 | 7.83 | 7.94 | 7.94 | -0.18 (-2.22%) | 17,474,700 |
| 5 May 2022 | CNY | 7.9 | 8.32 | 7.81 | 8.12 | 8.12 | +0.2 (+2.53%) | 27,753,817 |
| 29 Apr 2022 | CNY | 7.47 | 8 | 7.46 | 7.92 | 7.92 | +0.47 (+6.31%) | 32,073,026 |
| 28 Apr 2022 | CNY | 7.83 | 7.83 | 7.25 | 7.45 | 7.45 | -0.39 (-4.97%) | 37,565,576 |
| 27 Apr 2022 | CNY | 7.35 | 7.86 | 7.25 | 7.84 | 7.84 | +0.42 (+5.66%) | 26,864,527 |
| 26 Apr 2022 | CNY | 7.9 | 7.92 | 7.4 | 7.42 | 7.42 | -0.34 (-4.38%) | 27,736,815 |
| 25 Apr 2022 | CNY | 8.43 | 8.44 | 7.72 | 7.76 | 7.76 | -0.76 (-8.92%) | 28,053,809 |
| 22 Apr 2022 | CNY | 8.57 | 8.78 | 8.43 | 8.52 | 8.52 | -0.12 (-1.39%) | 21,692,499 |
| 21 Apr 2022 | CNY | 8.57 | 9.05 | 8.47 | 8.64 | 8.64 | -0.36 (-4%) | 31,047,197 |
| 20 Apr 2022 | CNY | 9.27 | 9.43 | 8.98 | 9 | 9 | -0.27 (-2.91%) | 24,549,999 |
| 19 Apr 2022 | CNY | 9.48 | 9.74 | 9.19 | 9.27 | 9.27 | -0.22 (-2.32%) | 22,287,930 |
| 18 Apr 2022 | CNY | 9.35 | 9.51 | 9.12 | 9.49 | 9.49 | +0.14 (+1.50%) | 16,575,807 |
| 15 Apr 2022 | CNY | 9.3 | 9.5 | 9.12 | 9.35 | 9.35 | -0.01 (-0.11%) | 16,061,999 |
| 14 Apr 2022 | CNY | 9.46 | 9.55 | 9.27 | 9.36 | 9.36 | -0.05 (-0.53%) | 17,176,129 |
| 13 Apr 2022 | CNY | 9.68 | 9.68 | 9.4 | 9.41 | 9.41 | -0.32 (-3.29%) | 15,171,038 |
| 12 Apr 2022 | CNY | 9.62 | 9.77 | 9.39 | 9.73 | 9.73 | +0.12 (+1.25%) | 20,638,173 |
| 11 Apr 2022 | CNY | 10.07 | 10.09 | 9.57 | 9.61 | 9.61 | -0.59 (-5.78%) | 24,418,669 |
| 8 Apr 2022 | CNY | 10.5 | 10.61 | 10.12 | 10.2 | 10.2 | -0.28 (-2.67%) | 22,442,225 |
| 7 Apr 2022 | CNY | 10.9 | 10.93 | 10.39 | 10.48 | 10.48 | -0.43 (-3.94%) | 24,086,444 |
| 6 Apr 2022 | CNY | 11.1 | 11.18 | 10.8 | 10.91 | 10.91 | -0.24 (-2.15%) | 22,201,023 |
