| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 9.14 | 9.17 | 9 | 9.12 | 9.12 | +0.19 (+2.13%) | 30,323,271 |
| 19 May 2022 | CNY | 8.8 | 8.97 | 8.71 | 8.93 | 8.93 | +0.02 (+0.22%) | 20,874,795 |
| 18 May 2022 | CNY | 8.95 | 9.05 | 8.83 | 8.91 | 8.91 | -0.12 (-1.33%) | 22,535,630 |
| 17 May 2022 | CNY | 9.04 | 9.15 | 8.92 | 9.03 | 9.03 | +0.1 (+1.12%) | 28,032,415 |
| 16 May 2022 | CNY | 8.95 | 9.09 | 8.88 | 8.93 | 8.93 | +0.01 (+0.11%) | 20,706,201 |
| 13 May 2022 | CNY | 8.86 | 8.97 | 8.74 | 8.92 | 8.92 | 0.0 (0.0%) | 22,309,107 |
| 12 May 2022 | CNY | 9 | 9.13 | 8.8 | 8.92 | 8.92 | -0.13 (-1.44%) | 22,997,084 |
| 11 May 2022 | CNY | 8.95 | 9.18 | 8.88 | 9.05 | 9.05 | +0.07 (+0.78%) | 24,956,186 |
| 10 May 2022 | CNY | 8.83 | 9.03 | 8.64 | 8.98 | 8.98 | +0.01 (+0.11%) | 20,785,467 |
| 9 May 2022 | CNY | 8.92 | 9.01 | 8.84 | 8.97 | 8.97 | +0.04 (+0.45%) | 14,714,606 |
| 6 May 2022 | CNY | 8.94 | 9.03 | 8.81 | 8.93 | 8.93 | -0.3 (-3.25%) | 19,798,070 |
| 5 May 2022 | CNY | 9.03 | 9.29 | 9 | 9.23 | 9.23 | +0.04 (+0.44%) | 25,190,785 |
| 29 Apr 2022 | CNY | 8.7 | 9.24 | 8.7 | 9.19 | 9.19 | +0.63 (+7.36%) | 35,509,672 |
| 28 Apr 2022 | CNY | 8.52 | 8.78 | 8.39 | 8.56 | 8.56 | -0.18 (-2.06%) | 27,711,249 |
| 27 Apr 2022 | CNY | 8.28 | 8.74 | 8.15 | 8.74 | 8.74 | +0.27 (+3.19%) | 33,115,757 |
| 26 Apr 2022 | CNY | 8.91 | 8.98 | 8.36 | 8.47 | 8.47 | -0.59 (-6.51%) | 38,715,229 |
| 25 Apr 2022 | CNY | 9.68 | 9.75 | 9.06 | 9.06 | 9.06 | -1.01 (-10.03%) | 45,167,760 |
| 22 Apr 2022 | CNY | 10.01 | 10.17 | 9.78 | 10.07 | 10.07 | -0.1 (-0.98%) | 28,983,043 |
| 21 Apr 2022 | CNY | 10.74 | 10.81 | 10.06 | 10.17 | 10.17 | -0.61 (-5.66%) | 39,010,016 |
| 20 Apr 2022 | CNY | 11.23 | 11.34 | 10.7 | 10.78 | 10.78 | -0.77 (-6.67%) | 40,834,126 |
| 19 Apr 2022 | CNY | 11.42 | 11.63 | 11.25 | 11.55 | 11.55 | -0.05 (-0.43%) | 24,482,993 |
| 18 Apr 2022 | CNY | 11.5 | 11.6 | 11.33 | 11.6 | 11.6 | +0.29 (+2.56%) | 33,660,393 |
| 15 Apr 2022 | CNY | 11.6 | 11.72 | 11.21 | 11.31 | 11.31 | -0.41 (-3.50%) | 39,821,966 |
| 14 Apr 2022 | CNY | 11.66 | 12.01 | 11.5 | 11.72 | 11.72 | +0.06 (+0.51%) | 49,100,949 |
| 13 Apr 2022 | CNY | 11.74 | 11.92 | 11.51 | 11.66 | 11.66 | +0.1 (+0.87%) | 55,842,058 |
| 12 Apr 2022 | CNY | 11.29 | 11.75 | 11.04 | 11.56 | 11.56 | +0.26 (+2.30%) | 53,014,290 |
| 11 Apr 2022 | CNY | 11.14 | 11.97 | 11.14 | 11.3 | 11.3 | +0.21 (+1.89%) | 70,783,757 |
| 8 Apr 2022 | CNY | 10.75 | 11.33 | 10.67 | 11.09 | 11.09 | +0.4 (+3.74%) | 50,935,629 |
| 7 Apr 2022 | CNY | 10.81 | 10.96 | 10.67 | 10.69 | 10.69 | -0.23 (-2.11%) | 17,938,437 |
| 6 Apr 2022 | CNY | 10.68 | 10.96 | 10.62 | 10.92 | 10.92 | +0.14 (+1.30%) | 23,307,758 |
