| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.19 | 9.2 | 8.91 | 9.07 | 9.07 | +0.08 (+0.89%) | 11,775,118 |
| 27 May 2022 | CNY | 9.18 | 9.28 | 8.95 | 8.99 | 8.99 | -0.11 (-1.21%) | 10,958,898 |
| 26 May 2022 | CNY | 8.98 | 9.27 | 8.83 | 9.1 | 9.1 | +0.09 (+1.00%) | 12,260,281 |
| 25 May 2022 | CNY | 8.99 | 9.22 | 8.86 | 9.01 | 9.01 | +0.08 (+0.90%) | 11,062,631 |
| 24 May 2022 | CNY | 9.47 | 9.54 | 8.91 | 8.93 | 8.93 | -0.53 (-5.60%) | 16,122,339 |
| 23 May 2022 | CNY | 9.45 | 9.52 | 9.34 | 9.46 | 9.46 | +0.13 (+1.39%) | 12,238,894 |
| 20 May 2022 | CNY | 9.15 | 9.35 | 9.12 | 9.33 | 9.33 | +0.19 (+2.08%) | 14,597,258 |
| 19 May 2022 | CNY | 9.24 | 9.24 | 9.04 | 9.14 | 9.14 | -0.23 (-2.45%) | 10,938,820 |
| 18 May 2022 | CNY | 9.38 | 9.57 | 9.32 | 9.37 | 9.37 | +0.1 (+1.08%) | 15,089,975 |
| 17 May 2022 | CNY | 9.27 | 9.31 | 9.06 | 9.27 | 9.27 | +0.04 (+0.43%) | 12,038,109 |
| 16 May 2022 | CNY | 9.5 | 9.65 | 9.15 | 9.23 | 9.23 | -0.25 (-2.64%) | 16,525,177 |
| 13 May 2022 | CNY | 9.6 | 9.65 | 9.33 | 9.48 | 9.48 | -0.05 (-0.52%) | 8,689,862 |
| 12 May 2022 | CNY | 9.47 | 9.67 | 9.35 | 9.53 | 9.53 | +0.07 (+0.74%) | 9,026,017 |
| 11 May 2022 | CNY | 9.45 | 9.88 | 9.43 | 9.46 | 9.46 | -0.01 (-0.11%) | 16,126,808 |
| 10 May 2022 | CNY | 9.16 | 9.54 | 9.09 | 9.47 | 9.47 | +0.25 (+2.71%) | 14,247,015 |
| 9 May 2022 | CNY | 9.3 | 9.46 | 9.15 | 9.22 | 9.22 | -0.18 (-1.91%) | 9,684,103 |
| 6 May 2022 | CNY | 9.1 | 9.55 | 8.98 | 9.4 | 9.4 | +0.1 (+1.08%) | 16,574,920 |
| 5 May 2022 | CNY | 9.24 | 9.48 | 8.92 | 9.3 | 9.3 | +0.06 (+0.65%) | 14,743,489 |
| 29 Apr 2022 | CNY | 8.65 | 9.31 | 8.58 | 9.24 | 9.24 | +0.62 (+7.19%) | 18,522,680 |
| 28 Apr 2022 | CNY | 8.64 | 8.83 | 8.37 | 8.62 | 8.62 | -0.15 (-1.71%) | 13,323,692 |
| 27 Apr 2022 | CNY | 8.3 | 8.82 | 8.28 | 8.77 | 8.77 | +0.26 (+3.06%) | 19,906,037 |
| 26 Apr 2022 | CNY | 9.12 | 9.12 | 8.44 | 8.51 | 8.51 | -0.61 (-6.69%) | 36,506,018 |
| 25 Apr 2022 | CNY | 10.04 | 10.09 | 9.12 | 9.12 | 9.12 | -0.98 (-9.70%) | 21,760,148 |
| 22 Apr 2022 | CNY | 10.31 | 10.49 | 10.02 | 10.1 | 10.1 | -0.35 (-3.35%) | 12,963,838 |
| 21 Apr 2022 | CNY | 10.8 | 10.91 | 10.38 | 10.45 | 10.45 | -0.43 (-3.95%) | 17,602,012 |
| 20 Apr 2022 | CNY | 10.72 | 11.05 | 10.66 | 10.88 | 10.88 | +0.24 (+2.26%) | 18,263,737 |
| 19 Apr 2022 | CNY | 10.74 | 10.86 | 10.48 | 10.64 | 10.64 | -0.09 (-0.84%) | 12,581,218 |
| 18 Apr 2022 | CNY | 10.42 | 10.83 | 10.17 | 10.73 | 10.73 | +0.31 (+2.98%) | 11,974,364 |
| 15 Apr 2022 | CNY | 10.5 | 10.56 | 10.27 | 10.42 | 10.42 | -0.21 (-1.98%) | 11,436,560 |
| 14 Apr 2022 | CNY | 10.73 | 10.88 | 10.4 | 10.63 | 10.63 | -0.09 (-0.84%) | 9,548,982 |
