| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 9.44 | 9.05 | 9.43 | 9.06 | 9.06 | -0.32 (-3.41%) | 3,767,810 |
| 23 May 2022 | CNY | 9.45 | 9.13 | 9.13 | 9.38 | 9.38 | +0.2 (+2.18%) | 2,114,960 |
| 20 May 2022 | CNY | 9.2 | 8.96 | 9.04 | 9.18 | 9.18 | +0.13 (+1.44%) | 2,462,120 |
| 19 May 2022 | CNY | 9.06 | 8.78 | 8.85 | 9.05 | 9.05 | +0.1 (+1.12%) | 2,253,860 |
| 18 May 2022 | CNY | 9.02 | 8.77 | 8.8 | 8.95 | 8.95 | +0.14 (+1.59%) | 2,828,290 |
| 17 May 2022 | CNY | 8.92 | 8.67 | 8.9 | 8.81 | 8.81 | -0.11 (-1.23%) | 3,376,730 |
| 16 May 2022 | CNY | 9.18 | 8.78 | 8.85 | 8.92 | 8.92 | +0.17 (+1.94%) | 4,278,220 |
| 13 May 2022 | CNY | 8.87 | 8.62 | 8.78 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,796,750 |
| 12 May 2022 | CNY | 8.8 | 8.54 | 8.68 | 8.72 | 8.72 | +0.02 (+0.23%) | 2,693,580 |
| 11 May 2022 | CNY | 8.93 | 8.69 | 8.79 | 8.7 | 8.7 | -0.09 (-1.02%) | 2,704,000 |
| 10 May 2022 | CNY | 8.83 | 8.44 | 8.51 | 8.79 | 8.79 | +0.17 (+1.97%) | 2,841,750 |
| 9 May 2022 | CNY | 8.85 | 8.5 | 8.57 | 8.62 | 8.62 | +0.12 (+1.41%) | 2,655,690 |
| 6 May 2022 | CNY | 8.69 | 8.42 | 8.43 | 8.5 | 8.5 | -0.19 (-2.19%) | 3,132,710 |
| 5 May 2022 | CNY | 8.95 | 8.37 | 8.53 | 8.69 | 8.69 | +0.04 (+0.46%) | 5,560,580 |
| 29 Apr 2022 | CNY | 8.7 | 8.26 | 8.26 | 8.65 | 8.65 | +0.49 (+6.00%) | 4,003,640 |
| 28 Apr 2022 | CNY | 8.47 | 8.08 | 8.44 | 8.16 | 8.16 | -0.32 (-3.77%) | 3,380,890 |
| 27 Apr 2022 | CNY | 8.53 | 8.06 | 8.32 | 8.48 | 8.48 | +0.13 (+1.56%) | 4,980,460 |
| 26 Apr 2022 | CNY | 9.07 | 8.32 | 9.01 | 8.35 | 8.35 | -0.72 (-7.94%) | 5,248,890 |
| 25 Apr 2022 | CNY | 9.59 | 9.07 | 9.46 | 9.07 | 9.07 | -1.01 (-10.02%) | 5,527,970 |
| 22 Apr 2022 | CNY | 10.17 | 9.81 | 9.98 | 10.08 | 10.08 | +0.01 (+0.10%) | 2,430,020 |
| 21 Apr 2022 | CNY | 10.52 | 10.05 | 10.46 | 10.07 | 10.07 | -0.44 (-4.19%) | 2,952,310 |
| 20 Apr 2022 | CNY | 10.72 | 10.43 | 10.49 | 10.51 | 10.51 | -0.01 (-0.10%) | 2,237,500 |
| 19 Apr 2022 | CNY | 10.76 | 10.41 | 10.69 | 10.52 | 10.52 | -0.17 (-1.59%) | 2,477,320 |
| 18 Apr 2022 | CNY | 10.88 | 10.61 | 10.87 | 10.69 | 10.69 | -0.26 (-2.37%) | 2,493,210 |
| 15 Apr 2022 | CNY | 11.07 | 10.9 | 11 | 10.95 | 10.95 | -0.15 (-1.35%) | 2,188,300 |
| 14 Apr 2022 | CNY | 11.17 | 10.71 | 10.77 | 11.1 | 11.1 | +0.2 (+1.83%) | 2,903,410 |
| 13 Apr 2022 | CNY | 11.15 | 10.89 | 11.15 | 10.9 | 10.9 | -0.3 (-2.68%) | 3,320,000 |
| 12 Apr 2022 | CNY | 11.25 | 10.98 | 11.1 | 11.2 | 11.2 | +0.06 (+0.54%) | 3,508,290 |
| 11 Apr 2022 | CNY | 11.26 | 10.95 | 11.17 | 11.14 | 11.14 | -0.04 (-0.36%) | 4,194,370 |
| 8 Apr 2022 | CNY | 11.25 | 10.93 | 11.1 | 11.18 | 11.18 | +0.03 (+0.27%) | 4,035,600 |
