| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.04 | 8.23 | 8.02 | 8.11 | 8.11 | +0.09 (+1.12%) | 4,914,600 |
| 26 May 2022 | CNY | 7.99 | 8.09 | 7.8 | 8.02 | 8.02 | +0.03 (+0.38%) | 4,039,864 |
| 25 May 2022 | CNY | 7.82 | 8 | 7.82 | 7.99 | 7.99 | +0.11 (+1.40%) | 5,084,165 |
| 24 May 2022 | CNY | 8.1 | 8.44 | 7.87 | 7.88 | 7.88 | -0.27 (-3.31%) | 10,067,001 |
| 23 May 2022 | CNY | 8.05 | 8.15 | 8 | 8.15 | 8.15 | +0.13 (+1.62%) | 4,960,800 |
| 20 May 2022 | CNY | 8.12 | 8.13 | 7.96 | 8.02 | 8.02 | -0.08 (-0.99%) | 4,708,300 |
| 19 May 2022 | CNY | 7.95 | 8.1 | 7.87 | 8.1 | 8.1 | +0.08 (+1.00%) | 5,077,400 |
| 18 May 2022 | CNY | 8.13 | 8.18 | 8.01 | 8.02 | 8.02 | -0.17 (-2.08%) | 6,720,081 |
| 17 May 2022 | CNY | 8.1 | 8.23 | 7.97 | 8.19 | 8.19 | +0.02 (+0.24%) | 9,050,132 |
| 16 May 2022 | CNY | 8.48 | 8.56 | 8.08 | 8.17 | 8.17 | -0.29 (-3.43%) | 16,959,200 |
| 13 May 2022 | CNY | 7.72 | 8.46 | 7.72 | 8.46 | 8.46 | +0.77 (+10.01%) | 8,898,260 |
| 12 May 2022 | CNY | 7.58 | 7.73 | 7.53 | 7.69 | 7.69 | +0.08 (+1.05%) | 3,467,960 |
| 11 May 2022 | CNY | 7.5 | 7.83 | 7.48 | 7.61 | 7.61 | +0.11 (+1.47%) | 6,012,160 |
| 10 May 2022 | CNY | 7.25 | 7.61 | 7.17 | 7.5 | 7.5 | +0.21 (+2.88%) | 4,173,801 |
| 9 May 2022 | CNY | 7.1 | 7.31 | 7 | 7.29 | 7.29 | +0.19 (+2.68%) | 2,873,800 |
| 6 May 2022 | CNY | 7.05 | 7.17 | 7 | 7.1 | 7.1 | -0.11 (-1.53%) | 2,839,001 |
| 5 May 2022 | CNY | 7.19 | 7.28 | 7.12 | 7.21 | 7.21 | +0.03 (+0.42%) | 3,559,893 |
| 29 Apr 2022 | CNY | 6.93 | 7.19 | 6.93 | 7.18 | 7.18 | +0.3 (+4.36%) | 4,118,394 |
| 28 Apr 2022 | CNY | 7 | 7.05 | 6.81 | 6.88 | 6.88 | -0.12 (-1.71%) | 3,640,300 |
| 27 Apr 2022 | CNY | 6.6 | 7.05 | 6.51 | 7 | 7 | +0.3 (+4.48%) | 4,971,100 |
| 26 Apr 2022 | CNY | 6.83 | 6.99 | 6.68 | 6.7 | 6.7 | -0.07 (-1.03%) | 4,507,000 |
| 25 Apr 2022 | CNY | 7.22 | 7.29 | 6.75 | 6.77 | 6.77 | -0.68 (-9.13%) | 4,961,000 |
| 22 Apr 2022 | CNY | 7.52 | 7.67 | 7.45 | 7.45 | 7.45 | -0.27 (-3.50%) | 3,680,581 |
| 21 Apr 2022 | CNY | 8.18 | 8.42 | 7.62 | 7.72 | 7.72 | -0.3 (-3.74%) | 6,984,000 |
| 20 Apr 2022 | CNY | 8.02 | 8.1 | 7.92 | 8.02 | 8.02 | -0.02 (-0.25%) | 1,952,301 |
| 19 Apr 2022 | CNY | 7.92 | 8.09 | 7.91 | 8.04 | 8.04 | +0.1 (+1.26%) | 1,935,001 |
| 18 Apr 2022 | CNY | 7.82 | 7.95 | 7.65 | 7.94 | 7.94 | +0.08 (+1.02%) | 2,527,401 |
| 15 Apr 2022 | CNY | 8.06 | 8.13 | 7.85 | 7.86 | 7.86 | -0.25 (-3.08%) | 2,745,378 |
| 14 Apr 2022 | CNY | 8.04 | 8.14 | 7.95 | 8.11 | 8.11 | +0.15 (+1.88%) | 3,049,625 |
| 13 Apr 2022 | CNY | 8.15 | 8.15 | 7.94 | 7.96 | 7.96 | -0.19 (-2.33%) | 2,274,700 |
