| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.2 | 8.28 | 8.15 | 8.22 | 8.22 | +0.01 (+0.12%) | 4,907,597 |
| 27 May 2022 | CNY | 8.25 | 8.25 | 8.13 | 8.21 | 8.21 | 0.0 (0.0%) | 5,034,600 |
| 26 May 2022 | CNY | 8.21 | 8.23 | 8.1 | 8.21 | 8.21 | +0.06 (+0.74%) | 5,131,750 |
| 25 May 2022 | CNY | 8.06 | 8.17 | 8.04 | 8.15 | 8.15 | +0.12 (+1.49%) | 4,300,900 |
| 24 May 2022 | CNY | 8.29 | 8.29 | 8.02 | 8.03 | 8.03 | -0.24 (-2.90%) | 9,104,424 |
| 23 May 2022 | CNY | 8.25 | 8.31 | 8.22 | 8.27 | 8.27 | 0.0 (0.0%) | 6,823,986 |
| 20 May 2022 | CNY | 8.23 | 8.29 | 8.2 | 8.27 | 8.27 | +0.06 (+0.73%) | 7,650,262 |
| 19 May 2022 | CNY | 8.07 | 8.23 | 8.04 | 8.21 | 8.21 | +0.05 (+0.61%) | 6,100,784 |
| 18 May 2022 | CNY | 8.18 | 8.26 | 8.14 | 8.16 | 8.16 | -0.05 (-0.61%) | 8,020,121 |
| 17 May 2022 | CNY | 8.34 | 8.37 | 8.14 | 8.21 | 8.21 | -0.27 (-3.18%) | 15,110,808 |
| 16 May 2022 | CNY | 8.5 | 8.83 | 8.45 | 8.48 | 8.48 | +0.13 (+1.56%) | 27,553,001 |
| 13 May 2022 | CNY | 8.21 | 8.43 | 8.2 | 8.35 | 8.35 | +0.16 (+1.95%) | 11,420,454 |
| 12 May 2022 | CNY | 8.12 | 8.27 | 8.1 | 8.19 | 8.19 | 0.0 (0.0%) | 5,894,600 |
| 11 May 2022 | CNY | 8.21 | 8.29 | 8.12 | 8.19 | 8.19 | +0.04 (+0.49%) | 9,382,650 |
| 10 May 2022 | CNY | 8 | 8.19 | 7.94 | 8.15 | 8.15 | +0.07 (+0.87%) | 9,708,150 |
| 9 May 2022 | CNY | 7.93 | 8.11 | 7.91 | 8.08 | 8.08 | +0.1 (+1.25%) | 6,331,049 |
| 6 May 2022 | CNY | 7.89 | 8.02 | 7.86 | 7.98 | 7.98 | -0.06 (-0.75%) | 6,916,502 |
| 5 May 2022 | CNY | 7.88 | 8.13 | 7.87 | 8.04 | 8.04 | +0.25 (+3.21%) | 13,250,732 |
| 29 Apr 2022 | CNY | 7.61 | 7.83 | 7.61 | 7.79 | 7.79 | +0.15 (+1.96%) | 9,039,134 |
| 28 Apr 2022 | CNY | 7.69 | 7.69 | 7.46 | 7.64 | 7.64 | -0.1 (-1.29%) | 9,007,095 |
| 27 Apr 2022 | CNY | 7.48 | 7.78 | 7.39 | 7.74 | 7.74 | +0.21 (+2.79%) | 10,219,921 |
| 26 Apr 2022 | CNY | 7.72 | 7.83 | 7.5 | 7.53 | 7.53 | -0.16 (-2.08%) | 10,703,953 |
| 25 Apr 2022 | CNY | 7.89 | 8 | 7.69 | 7.69 | 7.69 | -0.3 (-3.75%) | 10,905,300 |
| 22 Apr 2022 | CNY | 7.89 | 8.07 | 7.8 | 7.99 | 7.99 | +0.04 (+0.50%) | 6,755,701 |
| 21 Apr 2022 | CNY | 8.1 | 8.18 | 7.9 | 7.95 | 7.95 | -0.19 (-2.33%) | 8,539,400 |
| 20 Apr 2022 | CNY | 8.24 | 8.31 | 8.11 | 8.14 | 8.14 | -0.11 (-1.33%) | 6,731,000 |
| 19 Apr 2022 | CNY | 8.17 | 8.26 | 8.12 | 8.25 | 8.25 | +0.09 (+1.10%) | 5,317,695 |
| 18 Apr 2022 | CNY | 8.13 | 8.22 | 8.01 | 8.16 | 8.16 | -0.01 (-0.12%) | 6,137,426 |
| 15 Apr 2022 | CNY | 8.23 | 8.32 | 8.14 | 8.17 | 8.17 | -0.08 (-0.97%) | 7,363,018 |
| 14 Apr 2022 | CNY | 8.24 | 8.32 | 8.2 | 8.25 | 8.25 | +0.04 (+0.49%) | 6,293,442 |
