| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.67 | 8.71 | 8.61 | 8.64 | 8.64 | 0.0 (0.0%) | 7,447,511 |
| 27 May 2022 | CNY | 8.8 | 8.82 | 8.57 | 8.64 | 8.64 | -0.12 (-1.37%) | 8,976,200 |
| 26 May 2022 | CNY | 8.71 | 8.78 | 8.58 | 8.76 | 8.76 | +0.06 (+0.69%) | 7,557,828 |
| 25 May 2022 | CNY | 8.56 | 8.7 | 8.56 | 8.7 | 8.7 | +0.08 (+0.93%) | 7,133,053 |
| 24 May 2022 | CNY | 9.11 | 9.11 | 8.6 | 8.62 | 8.62 | -0.43 (-4.75%) | 14,977,692 |
| 23 May 2022 | CNY | 8.94 | 9.05 | 8.9 | 9.05 | 9.05 | +0.15 (+1.69%) | 10,781,531 |
| 20 May 2022 | CNY | 8.77 | 8.94 | 8.75 | 8.9 | 8.9 | +0.17 (+1.95%) | 11,931,437 |
| 19 May 2022 | CNY | 8.61 | 8.73 | 8.5 | 8.73 | 8.73 | +0.01 (+0.11%) | 10,738,221 |
| 18 May 2022 | CNY | 8.73 | 8.79 | 8.67 | 8.72 | 8.72 | -0.03 (-0.34%) | 7,175,962 |
| 17 May 2022 | CNY | 8.87 | 8.89 | 8.63 | 8.75 | 8.75 | -0.09 (-1.02%) | 10,417,631 |
| 16 May 2022 | CNY | 8.94 | 9 | 8.81 | 8.84 | 8.84 | -0.08 (-0.90%) | 10,046,523 |
| 13 May 2022 | CNY | 8.92 | 9.06 | 8.82 | 8.92 | 8.92 | +0.02 (+0.22%) | 9,801,922 |
| 12 May 2022 | CNY | 8.87 | 9.02 | 8.8 | 8.9 | 8.9 | -0.05 (-0.56%) | 10,121,676 |
| 11 May 2022 | CNY | 8.94 | 9.18 | 8.87 | 8.95 | 8.95 | +0.01 (+0.11%) | 14,689,565 |
| 10 May 2022 | CNY | 8.8 | 8.96 | 8.6 | 8.94 | 8.94 | +0.02 (+0.22%) | 12,907,336 |
| 9 May 2022 | CNY | 8.89 | 8.98 | 8.81 | 8.92 | 8.92 | +0.03 (+0.34%) | 8,821,344 |
| 6 May 2022 | CNY | 9 | 9.11 | 8.8 | 8.89 | 8.89 | -0.25 (-2.74%) | 14,416,825 |
| 5 May 2022 | CNY | 8.94 | 9.25 | 8.7 | 9.14 | 9.14 | +0.22 (+2.47%) | 27,483,640 |
| 29 Apr 2022 | CNY | 8.65 | 9.08 | 8.65 | 8.92 | 8.92 | -0.69 (-7.18%) | 40,404,426 |
| 28 Apr 2022 | CNY | 9.83 | 9.89 | 9.45 | 9.61 | 9.61 | -0.32 (-3.22%) | 10,977,986 |
| 27 Apr 2022 | CNY | 9.61 | 9.97 | 9.43 | 9.93 | 9.93 | +0.14 (+1.43%) | 13,210,317 |
| 26 Apr 2022 | CNY | 9.79 | 10.16 | 9.7 | 9.79 | 9.79 | 0.0 (0.0%) | 14,188,347 |
| 25 Apr 2022 | CNY | 10.6 | 10.64 | 9.79 | 9.79 | 9.79 | -0.99 (-9.18%) | 15,794,729 |
| 22 Apr 2022 | CNY | 11 | 11 | 10.64 | 10.78 | 10.78 | -0.23 (-2.09%) | 9,818,219 |
| 21 Apr 2022 | CNY | 11.61 | 11.62 | 10.96 | 11.01 | 11.01 | -0.64 (-5.49%) | 14,094,425 |
| 20 Apr 2022 | CNY | 11.87 | 12.04 | 11.61 | 11.65 | 11.65 | -0.1 (-0.85%) | 9,079,452 |
| 19 Apr 2022 | CNY | 11.85 | 11.92 | 11.71 | 11.75 | 11.75 | -0.12 (-1.01%) | 6,942,231 |
| 18 Apr 2022 | CNY | 11.97 | 11.97 | 11.69 | 11.87 | 11.87 | -0.14 (-1.17%) | 6,010,201 |
| 15 Apr 2022 | CNY | 12.29 | 12.29 | 11.88 | 12.01 | 12.01 | -0.3 (-2.44%) | 11,469,178 |
| 14 Apr 2022 | CNY | 12.42 | 12.48 | 12.3 | 12.31 | 12.31 | -0.09 (-0.73%) | 8,767,904 |
