| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 8.84 | 8.87 | 8.75 | 8.86 | 8.86 | +0.01 (+0.11%) | 2,096,900 |
| 30 May 2022 | CNY | 8.92 | 8.93 | 8.78 | 8.85 | 8.85 | -0.01 (-0.11%) | 2,277,900 |
| 27 May 2022 | CNY | 8.84 | 8.91 | 8.8 | 8.86 | 8.86 | -0.02 (-0.23%) | 1,977,300 |
| 26 May 2022 | CNY | 8.8 | 8.89 | 8.62 | 8.88 | 8.88 | +0.12 (+1.37%) | 2,187,300 |
| 25 May 2022 | CNY | 8.63 | 8.76 | 8.61 | 8.76 | 8.76 | +0.15 (+1.74%) | 2,305,500 |
| 24 May 2022 | CNY | 8.93 | 8.95 | 8.6 | 8.61 | 8.61 | -0.31 (-3.48%) | 3,454,400 |
| 23 May 2022 | CNY | 8.84 | 8.94 | 8.83 | 8.92 | 8.92 | +0.09 (+1.02%) | 2,231,946 |
| 20 May 2022 | CNY | 8.72 | 8.87 | 8.72 | 8.83 | 8.83 | +0.11 (+1.26%) | 3,113,100 |
| 19 May 2022 | CNY | 8.56 | 8.76 | 8.51 | 8.72 | 8.72 | +0.04 (+0.46%) | 3,005,835 |
| 18 May 2022 | CNY | 8.57 | 8.74 | 8.55 | 8.68 | 8.68 | +0.11 (+1.28%) | 3,686,962 |
| 17 May 2022 | CNY | 8.74 | 8.74 | 8.51 | 8.57 | 8.57 | -0.14 (-1.61%) | 3,303,966 |
| 16 May 2022 | CNY | 8.67 | 8.74 | 8.61 | 8.71 | 8.71 | +0.07 (+0.81%) | 3,638,200 |
| 13 May 2022 | CNY | 8.7 | 8.8 | 8.5 | 8.64 | 8.64 | -0.03 (-0.35%) | 7,950,001 |
| 12 May 2022 | CNY | 8.6 | 8.77 | 8.52 | 8.67 | 8.67 | +0.04 (+0.46%) | 3,982,800 |
| 11 May 2022 | CNY | 8.68 | 8.94 | 8.61 | 8.63 | 8.63 | -0.02 (-0.23%) | 3,493,942 |
| 10 May 2022 | CNY | 8.58 | 8.67 | 8.44 | 8.65 | 8.65 | +0.03 (+0.35%) | 3,202,600 |
| 9 May 2022 | CNY | 8.38 | 8.68 | 8.38 | 8.62 | 8.62 | +0.24 (+2.86%) | 2,862,022 |
| 6 May 2022 | CNY | 8.41 | 8.56 | 8.35 | 8.38 | 8.38 | -0.2 (-2.33%) | 3,419,608 |
| 5 May 2022 | CNY | 8.48 | 8.72 | 8.36 | 8.58 | 8.58 | +0.15 (+1.78%) | 4,993,932 |
| 29 Apr 2022 | CNY | 8.13 | 8.55 | 8.11 | 8.43 | 8.43 | +0.3 (+3.69%) | 7,037,677 |
| 28 Apr 2022 | CNY | 8.43 | 8.56 | 8.12 | 8.13 | 8.13 | -0.54 (-6.23%) | 9,037,897 |
| 27 Apr 2022 | CNY | 8.43 | 8.88 | 8.43 | 8.67 | 8.67 | -0.7 (-7.47%) | 14,756,931 |
| 26 Apr 2022 | CNY | 9.38 | 9.7 | 9.37 | 9.37 | 9.37 | -1.04 (-9.99%) | 2,745,900 |
| 25 Apr 2022 | CNY | 10.92 | 10.93 | 10.41 | 10.41 | 10.41 | -1.16 (-10.03%) | 7,000,801 |
| 22 Apr 2022 | CNY | 11.29 | 12.14 | 11.08 | 11.57 | 11.57 | +0.33 (+2.94%) | 22,438,819 |
| 21 Apr 2022 | CNY | 10.66 | 11.8 | 10.63 | 11.24 | 11.24 | +0.51 (+4.75%) | 15,178,507 |
| 20 Apr 2022 | CNY | 10.95 | 11.02 | 10.61 | 10.73 | 10.73 | -0.23 (-2.10%) | 3,095,400 |
| 19 Apr 2022 | CNY | 10.75 | 10.98 | 10.61 | 10.96 | 10.96 | +0.16 (+1.48%) | 3,396,800 |
| 18 Apr 2022 | CNY | 10.57 | 10.8 | 10.42 | 10.8 | 10.8 | +0.28 (+2.66%) | 2,871,000 |
| 15 Apr 2022 | CNY | 10.67 | 11.04 | 10.48 | 10.52 | 10.52 | -0.22 (-2.05%) | 4,246,200 |
