| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 7.32 | 7.39 | 7.14 | 7.23 | 7.23 | -0.04 (-0.55%) | 6,396,750 |
| 26 May 2022 | CNY | 7.2 | 7.29 | 7.1 | 7.27 | 7.27 | +0.06 (+0.83%) | 6,261,200 |
| 25 May 2022 | CNY | 7.11 | 7.26 | 7.01 | 7.21 | 7.21 | +0.09 (+1.26%) | 6,129,613 |
| 24 May 2022 | CNY | 7.48 | 7.64 | 7.12 | 7.12 | 7.12 | -0.34 (-4.56%) | 10,133,894 |
| 23 May 2022 | CNY | 7.44 | 7.51 | 7.37 | 7.46 | 7.46 | +0.02 (+0.27%) | 6,630,780 |
| 20 May 2022 | CNY | 7.48 | 7.59 | 7.4 | 7.44 | 7.44 | -0.05 (-0.67%) | 8,967,500 |
| 19 May 2022 | CNY | 7.28 | 7.53 | 7.18 | 7.49 | 7.49 | +0.07 (+0.94%) | 10,159,264 |
| 18 May 2022 | CNY | 7.47 | 7.6 | 7.37 | 7.42 | 7.42 | -0.05 (-0.67%) | 10,479,110 |
| 17 May 2022 | CNY | 7.91 | 7.97 | 7.4 | 7.47 | 7.47 | -0.53 (-6.63%) | 17,019,037 |
| 16 May 2022 | CNY | 7.86 | 8.04 | 7.71 | 8 | 8 | +0.09 (+1.14%) | 14,097,880 |
| 13 May 2022 | CNY | 8.02 | 8.24 | 7.89 | 7.91 | 7.91 | -0.21 (-2.59%) | 16,550,946 |
| 12 May 2022 | CNY | 8.04 | 8.15 | 7.66 | 8.12 | 8.12 | +0.15 (+1.88%) | 25,642,777 |
| 11 May 2022 | CNY | 7.77 | 8.16 | 7.74 | 7.97 | 7.97 | +0.09 (+1.14%) | 25,089,545 |
| 10 May 2022 | CNY | 7.66 | 7.97 | 7.62 | 7.88 | 7.88 | +0.05 (+0.64%) | 21,265,237 |
| 9 May 2022 | CNY | 7.78 | 7.99 | 7.59 | 7.83 | 7.83 | -0.4 (-4.86%) | 31,141,599 |
| 6 May 2022 | CNY | 8.23 | 8.42 | 8.23 | 8.23 | 8.23 | -0.91 (-9.96%) | 28,780,968 |
| 5 May 2022 | CNY | 10.88 | 11.17 | 9.14 | 9.14 | 9.14 | -1.01 (-9.95%) | 49,912,557 |
| 29 Apr 2022 | CNY | 9.99 | 10.15 | 9.78 | 10.15 | 10.15 | +0.92 (+9.97%) | 18,013,525 |
| 28 Apr 2022 | CNY | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | +0.84 (+10.01%) | 2,962,993 |
| 27 Apr 2022 | CNY | 7.88 | 8.39 | 7.88 | 8.39 | 8.39 | +0.76 (+9.96%) | 17,936,242 |
| 26 Apr 2022 | CNY | 6.94 | 7.63 | 6.78 | 7.63 | 7.63 | +0.69 (+9.94%) | 18,685,874 |
| 25 Apr 2022 | CNY | 7.45 | 7.75 | 6.9 | 6.94 | 6.94 | -0.7 (-9.16%) | 10,231,890 |
| 22 Apr 2022 | CNY | 7.27 | 7.67 | 7.21 | 7.64 | 7.64 | +0.36 (+4.95%) | 9,366,010 |
| 21 Apr 2022 | CNY | 7.46 | 7.52 | 7.24 | 7.28 | 7.28 | -0.12 (-1.62%) | 4,378,490 |
| 20 Apr 2022 | CNY | 7.43 | 7.5 | 7.34 | 7.4 | 7.4 | -0.04 (-0.54%) | 3,909,361 |
| 19 Apr 2022 | CNY | 7.35 | 7.46 | 7.19 | 7.44 | 7.44 | +0.09 (+1.22%) | 5,285,818 |
| 18 Apr 2022 | CNY | 7.28 | 7.49 | 6.8 | 7.35 | 7.35 | +0.05 (+0.68%) | 6,282,702 |
| 15 Apr 2022 | CNY | 7.26 | 7.45 | 7.14 | 7.3 | 7.3 | 0.0 (0.0%) | 3,467,560 |
| 14 Apr 2022 | CNY | 7.18 | 7.37 | 7.12 | 7.3 | 7.3 | +0.05 (+0.69%) | 4,568,147 |
| 13 Apr 2022 | CNY | 6.98 | 7.35 | 6.85 | 7.25 | 7.25 | +0.27 (+3.87%) | 6,141,109 |
