| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.65 | 8.76 | 8.4 | 8.56 | 8.56 | -0.06 (-0.70%) | 26,571,918 |
| 26 May 2022 | CNY | 8.85 | 9.18 | 8.53 | 8.62 | 8.62 | +0.08 (+0.94%) | 46,004,052 |
| 25 May 2022 | CNY | 7.75 | 8.54 | 7.72 | 8.54 | 8.54 | +0.78 (+10.05%) | 19,996,844 |
| 24 May 2022 | CNY | 8.25 | 8.25 | 7.7 | 7.76 | 7.76 | -0.57 (-6.84%) | 20,966,461 |
| 23 May 2022 | CNY | 8.15 | 8.33 | 8.06 | 8.33 | 8.33 | +0.04 (+0.48%) | 23,415,761 |
| 20 May 2022 | CNY | 7.96 | 8.34 | 7.86 | 8.29 | 8.29 | +0.32 (+4.02%) | 29,241,520 |
| 19 May 2022 | CNY | 7.58 | 8.24 | 7.51 | 7.97 | 7.97 | +0.27 (+3.51%) | 21,043,602 |
| 18 May 2022 | CNY | 7.61 | 7.85 | 7.54 | 7.7 | 7.7 | +0.06 (+0.79%) | 11,210,002 |
| 17 May 2022 | CNY | 7.55 | 7.66 | 7.38 | 7.64 | 7.64 | +0.09 (+1.19%) | 9,715,898 |
| 16 May 2022 | CNY | 7.6 | 7.7 | 7.48 | 7.55 | 7.55 | -0.03 (-0.40%) | 7,880,202 |
| 13 May 2022 | CNY | 7.66 | 7.69 | 7.47 | 7.58 | 7.58 | -0.07 (-0.92%) | 9,241,500 |
| 12 May 2022 | CNY | 7.45 | 7.68 | 7.45 | 7.65 | 7.65 | +0.15 (+2%) | 11,752,924 |
| 11 May 2022 | CNY | 7.58 | 7.72 | 7.49 | 7.5 | 7.5 | -0.03 (-0.40%) | 12,859,024 |
| 10 May 2022 | CNY | 7.21 | 7.58 | 7.2 | 7.53 | 7.53 | +0.17 (+2.31%) | 11,125,400 |
| 9 May 2022 | CNY | 7.18 | 7.4 | 7.16 | 7.36 | 7.36 | +0.18 (+2.51%) | 9,602,235 |
| 6 May 2022 | CNY | 7.18 | 7.23 | 7.04 | 7.18 | 7.18 | -0.14 (-1.91%) | 9,035,900 |
| 5 May 2022 | CNY | 7.24 | 7.4 | 7.1 | 7.32 | 7.32 | +0.08 (+1.10%) | 10,909,000 |
| 29 Apr 2022 | CNY | 7.15 | 7.29 | 7.04 | 7.24 | 7.24 | +0.22 (+3.13%) | 11,894,100 |
| 28 Apr 2022 | CNY | 7.16 | 7.28 | 6.95 | 7.02 | 7.02 | -0.15 (-2.09%) | 12,420,300 |
| 27 Apr 2022 | CNY | 6.63 | 7.24 | 6.51 | 7.17 | 7.17 | +0.51 (+7.66%) | 17,554,057 |
| 26 Apr 2022 | CNY | 6.81 | 7.05 | 6.65 | 6.66 | 6.66 | -0.28 (-4.03%) | 12,786,600 |
| 25 Apr 2022 | CNY | 7.61 | 7.62 | 6.94 | 6.94 | 6.94 | -0.83 (-10.68%) | 15,235,600 |
| 22 Apr 2022 | CNY | 7.62 | 7.84 | 7.31 | 7.77 | 7.77 | -0.01 (-0.13%) | 9,629,600 |
| 21 Apr 2022 | CNY | 8.2 | 8.26 | 7.74 | 7.78 | 7.78 | -0.42 (-5.12%) | 11,890,457 |
| 20 Apr 2022 | CNY | 8.52 | 8.54 | 8.18 | 8.2 | 8.2 | -0.25 (-2.96%) | 7,756,502 |
| 19 Apr 2022 | CNY | 8.5 | 8.78 | 8.38 | 8.45 | 8.45 | -0.05 (-0.59%) | 9,543,620 |
| 18 Apr 2022 | CNY | 8.33 | 8.59 | 8.13 | 8.5 | 8.5 | +0.17 (+2.04%) | 10,607,610 |
| 15 Apr 2022 | CNY | 8.6 | 8.61 | 8.32 | 8.33 | 8.33 | -0.33 (-3.81%) | 12,203,500 |
| 14 Apr 2022 | CNY | 8.7 | 8.78 | 8.6 | 8.66 | 8.66 | 0.0 (0.0%) | 8,805,900 |
| 13 Apr 2022 | CNY | 9.01 | 9.01 | 8.66 | 8.66 | 8.66 | -0.4 (-4.42%) | 10,154,200 |
