| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 7.96 | 7.76 | 7.76 | 7.95 | 7.95 | +0.19 (+2.45%) | 2,299,100 |
| 24 May 2022 | CNY | 8.12 | 7.76 | 8.12 | 7.76 | 7.76 | -0.32 (-3.96%) | 4,029,200 |
| 23 May 2022 | CNY | 8.12 | 7.92 | 7.92 | 8.08 | 8.08 | +0.15 (+1.89%) | 3,115,700 |
| 20 May 2022 | CNY | 7.98 | 7.82 | 7.85 | 7.93 | 7.93 | +0.08 (+1.02%) | 3,309,100 |
| 19 May 2022 | CNY | 7.85 | 7.59 | 7.68 | 7.85 | 7.85 | +0.05 (+0.64%) | 2,370,590 |
| 18 May 2022 | CNY | 7.88 | 7.68 | 7.79 | 7.8 | 7.8 | +0.09 (+1.17%) | 2,676,900 |
| 17 May 2022 | CNY | 7.85 | 7.6 | 7.78 | 7.71 | 7.71 | -0.12 (-1.53%) | 3,025,800 |
| 16 May 2022 | CNY | 7.96 | 7.81 | 7.92 | 7.83 | 7.83 | -0.05 (-0.63%) | 2,203,500 |
| 13 May 2022 | CNY | 7.92 | 7.75 | 7.85 | 7.88 | 7.88 | +0.01 (+0.13%) | 2,537,000 |
| 12 May 2022 | CNY | 7.94 | 7.72 | 7.8 | 7.87 | 7.87 | -0.01 (-0.13%) | 3,378,000 |
| 11 May 2022 | CNY | 8.18 | 7.85 | 8.15 | 7.88 | 7.88 | -0.11 (-1.38%) | 6,412,140 |
| 10 May 2022 | CNY | 7.99 | 7.66 | 7.73 | 7.99 | 7.99 | +0.12 (+1.52%) | 4,352,580 |
| 9 May 2022 | CNY | 8 | 7.73 | 7.85 | 7.87 | 7.87 | +0.14 (+1.81%) | 3,264,900 |
| 6 May 2022 | CNY | 7.84 | 7.63 | 7.68 | 7.73 | 7.73 | -0.06 (-0.77%) | 2,960,700 |
| 5 May 2022 | CNY | 7.85 | 7.56 | 7.6 | 7.79 | 7.79 | +0.14 (+1.83%) | 3,929,000 |
| 29 Apr 2022 | CNY | 7.69 | 7.35 | 7.35 | 7.65 | 7.65 | +0.38 (+5.23%) | 4,941,000 |
| 28 Apr 2022 | CNY | 7.58 | 7.16 | 7.53 | 7.27 | 7.27 | -0.3 (-3.96%) | 4,388,300 |
| 27 Apr 2022 | CNY | 7.63 | 7.11 | 7.5 | 7.57 | 7.57 | -0.1 (-1.30%) | 6,366,140 |
| 26 Apr 2022 | CNY | 7.94 | 7.61 | 7.85 | 7.67 | 7.67 | -0.11 (-1.41%) | 3,979,540 |
| 25 Apr 2022 | CNY | 8.34 | 7.73 | 8.34 | 7.78 | 7.78 | -0.63 (-7.49%) | 5,334,400 |
| 22 Apr 2022 | CNY | 8.43 | 8.13 | 8.21 | 8.41 | 8.41 | +0.18 (+2.19%) | 4,184,800 |
| 21 Apr 2022 | CNY | 8.74 | 8.17 | 8.74 | 8.23 | 8.23 | -0.42 (-4.86%) | 6,204,700 |
| 20 Apr 2022 | CNY | 9.01 | 8.53 | 8.95 | 8.65 | 8.65 | -0.35 (-3.89%) | 6,389,600 |
| 19 Apr 2022 | CNY | 9.17 | 8.9 | 9.05 | 9 | 9 | -0.09 (-0.99%) | 5,113,400 |
| 18 Apr 2022 | CNY | 9.22 | 8.9 | 9.21 | 9.09 | 9.09 | -0.28 (-2.99%) | 5,595,700 |
| 15 Apr 2022 | CNY | 9.85 | 9.17 | 9.21 | 9.37 | 9.37 | +0.06 (+0.64%) | 8,183,700 |
| 14 Apr 2022 | CNY | 9.48 | 9.11 | 9.21 | 9.31 | 9.31 | +0.04 (+0.43%) | 7,371,300 |
| 13 Apr 2022 | CNY | 9.36 | 8.9 | 8.99 | 9.27 | 9.27 | +0.27 (+3%) | 9,600,000 |
| 12 Apr 2022 | CNY | 9.04 | 8.75 | 8.94 | 9 | 9 | 0.0 (0.0%) | 4,733,140 |
| 11 Apr 2022 | CNY | 9.14 | 8.8 | 9 | 9 | 9 | +0.05 (+0.56%) | 6,781,290 |
