| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.19 | 8.2 | 7.98 | 8.08 | 8.08 | -0.03 (-0.37%) | 2,490,420 |
| 26 May 2022 | CNY | 8.08 | 8.3 | 7.9 | 8.11 | 8.11 | +0.05 (+0.62%) | 3,807,430 |
| 25 May 2022 | CNY | 8.08 | 8.25 | 7.8 | 8.06 | 8.06 | +0.04 (+0.50%) | 3,054,078 |
| 24 May 2022 | CNY | 8.4 | 8.49 | 7.89 | 8.02 | 8.02 | -0.28 (-3.37%) | 5,936,949 |
| 23 May 2022 | CNY | 7.91 | 8.3 | 7.81 | 8.3 | 8.3 | +0.4 (+5.06%) | 4,263,474 |
| 20 May 2022 | CNY | 8.08 | 8.19 | 7.85 | 7.9 | 7.9 | -0.08 (-1.00%) | 3,951,423 |
| 19 May 2022 | CNY | 7.55 | 8.05 | 7.53 | 7.98 | 7.98 | +0.28 (+3.64%) | 4,110,740 |
| 18 May 2022 | CNY | 7.56 | 7.85 | 7.45 | 7.7 | 7.7 | +0.11 (+1.45%) | 2,794,271 |
| 17 May 2022 | CNY | 7.45 | 7.73 | 7.27 | 7.59 | 7.59 | +0.06 (+0.80%) | 3,411,918 |
| 16 May 2022 | CNY | 7.7 | 8.05 | 7.43 | 7.53 | 7.53 | -0.2 (-2.59%) | 3,799,490 |
| 13 May 2022 | CNY | 7.61 | 8 | 7.47 | 7.73 | 7.73 | +0.04 (+0.52%) | 3,785,440 |
| 12 May 2022 | CNY | 8.07 | 8.13 | 7.69 | 7.69 | 7.69 | -0.4 (-4.94%) | 6,056,760 |
| 11 May 2022 | CNY | 7.8 | 8.2 | 7.72 | 8.09 | 8.09 | +0.28 (+3.59%) | 5,904,858 |
| 10 May 2022 | CNY | 7.7 | 8.05 | 7.58 | 7.81 | 7.81 | +0.12 (+1.56%) | 5,124,154 |
| 9 May 2022 | CNY | 7.21 | 7.69 | 7.01 | 7.69 | 7.69 | +0.37 (+5.05%) | 3,662,244 |
| 6 May 2022 | CNY | 7.51 | 7.8 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 4,090,760 |
| 5 May 2022 | CNY | 7.33 | 7.7 | 7.25 | 7.7 | 7.7 | +0.37 (+5.05%) | 4,936,922 |
| 29 Apr 2022 | CNY | 7.05 | 7.33 | 7.05 | 7.33 | 7.33 | +0.35 (+5.01%) | 5,000,960 |
| 28 Apr 2022 | CNY | 6.46 | 6.98 | 6.45 | 6.98 | 6.98 | +0.33 (+4.96%) | 5,742,156 |
| 27 Apr 2022 | CNY | 6.62 | 6.95 | 6.59 | 6.65 | 6.65 | -0.29 (-4.18%) | 7,536,863 |
| 26 Apr 2022 | CNY | 7.05 | 7.3 | 6.94 | 6.94 | 6.94 | -0.37 (-5.06%) | 6,631,951 |
| 25 Apr 2022 | CNY | 7.47 | 7.84 | 7.31 | 7.31 | 7.31 | -0.38 (-4.94%) | 11,526,617 |
| 21 Apr 2022 | CNY | 7.58 | 7.69 | 7.4 | 7.69 | 7.69 | +0.37 (+5.05%) | 3,861,805 |
| 20 Apr 2022 | CNY | 6.72 | 7.32 | 6.62 | 7.32 | 7.32 | +0.35 (+5.02%) | 11,359,046 |
| 19 Apr 2022 | CNY | 7.42 | 7.42 | 6.97 | 6.97 | 6.97 | -0.37 (-5.04%) | 7,557,514 |
| 18 Apr 2022 | CNY | 7.28 | 7.55 | 7.12 | 7.34 | 7.34 | +0.08 (+1.10%) | 6,844,961 |
| 15 Apr 2022 | CNY | 7.52 | 7.59 | 7.26 | 7.26 | 7.26 | -0.38 (-4.97%) | 10,308,650 |
| 14 Apr 2022 | CNY | 7.64 | 7.77 | 7.64 | 7.64 | 7.64 | -0.4 (-4.98%) | 10,222,058 |
| 13 Apr 2022 | CNY | 8.46 | 8.76 | 8.04 | 8.04 | 8.04 | -0.42 (-4.96%) | 7,846,385 |
| 12 Apr 2022 | CNY | 8.29 | 8.65 | 8 | 8.46 | 8.46 | +0.17 (+2.05%) | 11,283,905 |
