| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 8.63 | 8.3 | 8.36 | 8.57 | 8.57 | +0.21 (+2.51%) | 5,481,260 |
| 24 May 2022 | CNY | 9.09 | 8.34 | 9.01 | 8.36 | 8.36 | -0.64 (-7.11%) | 7,909,730 |
| 23 May 2022 | CNY | 9.01 | 8.72 | 8.72 | 9 | 9 | +0.13 (+1.47%) | 6,692,300 |
| 20 May 2022 | CNY | 9.09 | 8.8 | 8.87 | 8.87 | 8.87 | +0.01 (+0.11%) | 6,504,800 |
| 19 May 2022 | CNY | 8.97 | 8.67 | 8.7 | 8.86 | 8.86 | -0.16 (-1.77%) | 8,297,360 |
| 18 May 2022 | CNY | 9.43 | 8.97 | 9.19 | 9.02 | 9.02 | -0.03 (-0.33%) | 12,399,320 |
| 17 May 2022 | CNY | 9.5 | 8.96 | 9.42 | 9.05 | 9.05 | -0.65 (-6.70%) | 16,249,370 |
| 16 May 2022 | CNY | 10.6 | 9.6 | 10.6 | 9.7 | 9.7 | -0.97 (-9.09%) | 28,103,300 |
| 13 May 2022 | CNY | 10.67 | 9.22 | 9.41 | 10.67 | 10.67 | +0.97 (+10%) | 22,515,810 |
| 12 May 2022 | CNY | 9.9 | 8.72 | 9.8 | 9.7 | 9.7 | +0.46 (+4.98%) | 28,535,460 |
| 11 May 2022 | CNY | 9.24 | 8.6 | 8.6 | 9.24 | 9.24 | +0.84 (+10%) | 2,335,230 |
| 10 May 2022 | CNY | 8.53 | 7.96 | 8.05 | 8.4 | 8.4 | +0.24 (+2.94%) | 7,406,680 |
| 9 May 2022 | CNY | 8.23 | 7.7 | 7.7 | 8.16 | 8.16 | +0.42 (+5.43%) | 8,429,090 |
| 6 May 2022 | CNY | 8.02 | 7.45 | 7.61 | 7.74 | 7.74 | +0.01 (+0.13%) | 7,904,160 |
| 5 May 2022 | CNY | 7.8 | 7.42 | 7.58 | 7.73 | 7.73 | +0.18 (+2.38%) | 4,708,570 |
| 29 Apr 2022 | CNY | 7.68 | 7.35 | 7.35 | 7.55 | 7.55 | +0.13 (+1.75%) | 5,619,120 |
| 28 Apr 2022 | CNY | 7.84 | 7.29 | 7.84 | 7.42 | 7.42 | -0.35 (-4.50%) | 4,887,970 |
| 27 Apr 2022 | CNY | 7.77 | 7.36 | 7.54 | 7.77 | 7.77 | +0.22 (+2.91%) | 4,796,140 |
| 26 Apr 2022 | CNY | 7.93 | 7.51 | 7.88 | 7.55 | 7.55 | -0.33 (-4.19%) | 6,805,930 |
| 25 Apr 2022 | CNY | 8.6 | 7.88 | 8.53 | 7.88 | 7.88 | -0.88 (-10.05%) | 7,070,240 |
| 22 Apr 2022 | CNY | 9.18 | 8.68 | 9.14 | 8.76 | 8.76 | -0.25 (-2.77%) | 7,756,110 |
| 21 Apr 2022 | CNY | 9.84 | 8.92 | 9.73 | 9.01 | 9.01 | -0.87 (-8.81%) | 9,695,910 |
| 20 Apr 2022 | CNY | 10.16 | 9.71 | 10.13 | 9.88 | 9.88 | -0.12 (-1.20%) | 4,923,290 |
| 19 Apr 2022 | CNY | 10.09 | 9.84 | 9.9 | 10 | 10 | +0.03 (+0.30%) | 3,279,100 |
| 18 Apr 2022 | CNY | 10.09 | 9.77 | 9.92 | 9.97 | 9.97 | -0.16 (-1.58%) | 3,468,060 |
| 15 Apr 2022 | CNY | 10.32 | 9.9 | 10.28 | 10.13 | 10.13 | -0.25 (-2.41%) | 5,739,400 |
| 14 Apr 2022 | CNY | 10.63 | 10.36 | 10.48 | 10.38 | 10.38 | +0.07 (+0.68%) | 3,683,740 |
| 13 Apr 2022 | CNY | 10.66 | 10.3 | 10.66 | 10.31 | 10.31 | -0.42 (-3.91%) | 4,070,830 |
| 12 Apr 2022 | CNY | 10.76 | 10.41 | 10.58 | 10.73 | 10.73 | +0.23 (+2.19%) | 4,696,780 |
| 11 Apr 2022 | CNY | 10.82 | 10.35 | 10.7 | 10.5 | 10.5 | -0.2 (-1.87%) | 5,258,160 |
