| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 7.43 | 7.63 | 7.27 | 7.63 | 7.63 | +0.69 (+9.94%) | 12,802,762 |
| 19 May 2022 | CNY | 6.31 | 6.94 | 6.25 | 6.94 | 6.94 | +0.63 (+9.98%) | 9,498,844 |
| 18 May 2022 | CNY | 6.15 | 6.37 | 6.15 | 6.31 | 6.31 | +0.15 (+2.44%) | 2,013,384 |
| 17 May 2022 | CNY | 6.25 | 6.26 | 6.08 | 6.16 | 6.16 | -0.04 (-0.65%) | 1,173,756 |
| 16 May 2022 | CNY | 6.24 | 6.31 | 6.18 | 6.2 | 6.2 | -0.04 (-0.64%) | 2,873,132 |
| 13 May 2022 | CNY | 6.19 | 6.27 | 6.13 | 6.24 | 6.24 | +0.03 (+0.48%) | 2,088,188 |
| 12 May 2022 | CNY | 6.09 | 6.21 | 6.03 | 6.21 | 6.21 | +0.14 (+2.31%) | 2,105,876 |
| 11 May 2022 | CNY | 6.2 | 6.33 | 6.07 | 6.07 | 6.07 | -0.06 (-0.98%) | 2,124,996 |
| 10 May 2022 | CNY | 5.98 | 6.14 | 5.9 | 6.13 | 6.13 | +0.11 (+1.83%) | 1,807,484 |
| 9 May 2022 | CNY | 6.15 | 6.15 | 5.73 | 6.02 | 6.02 | +0.1 (+1.69%) | 1,797,600 |
| 6 May 2022 | CNY | 5.76 | 6.07 | 5.76 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,346,912 |
| 5 May 2022 | CNY | 5.73 | 6.04 | 5.73 | 5.93 | 5.93 | +0.12 (+2.07%) | 2,300,845 |
| 29 Apr 2022 | CNY | 5.7 | 5.91 | 5.42 | 5.81 | 5.81 | +0.11 (+1.93%) | 3,405,400 |
| 28 Apr 2022 | CNY | 5.98 | 5.98 | 5.7 | 5.7 | 5.7 | -0.63 (-9.95%) | 4,149,338 |
| 27 Apr 2022 | CNY | 5.62 | 6.33 | 5.22 | 6.33 | 6.33 | +0.53 (+9.14%) | 8,695,369 |
| 26 Apr 2022 | CNY | 6.46 | 6.46 | 5.8 | 5.8 | 5.8 | -0.64 (-9.94%) | 3,850,160 |
| 25 Apr 2022 | CNY | 7.16 | 7.19 | 6.44 | 6.44 | 6.44 | -0.73 (-10.18%) | 5,083,756 |
| 22 Apr 2022 | CNY | 7.23 | 7.31 | 7.11 | 7.17 | 7.17 | -0.05 (-0.69%) | 1,983,304 |
| 21 Apr 2022 | CNY | 7.43 | 7.45 | 7.22 | 7.22 | 7.22 | -0.17 (-2.30%) | 3,163,148 |
| 20 Apr 2022 | CNY | 7.46 | 7.55 | 7.37 | 7.39 | 7.39 | -0.03 (-0.40%) | 1,510,946 |
| 19 Apr 2022 | CNY | 7.31 | 7.47 | 7.3 | 7.42 | 7.42 | +0.06 (+0.82%) | 2,198,104 |
| 18 Apr 2022 | CNY | 7.27 | 7.39 | 7.19 | 7.36 | 7.36 | +0.05 (+0.68%) | 2,747,096 |
| 15 Apr 2022 | CNY | 7.6 | 7.6 | 7.23 | 7.31 | 7.31 | -0.08 (-1.08%) | 2,780,180 |
| 14 Apr 2022 | CNY | 7.3 | 7.49 | 7.22 | 7.39 | 7.39 | +0.16 (+2.21%) | 3,321,252 |
| 13 Apr 2022 | CNY | 7.49 | 7.49 | 7.23 | 7.23 | 7.23 | -0.25 (-3.34%) | 1,948,600 |
| 12 Apr 2022 | CNY | 7.35 | 7.48 | 7.27 | 7.48 | 7.48 | +0.13 (+1.77%) | 1,804,500 |
| 11 Apr 2022 | CNY | 7.45 | 7.54 | 7.31 | 7.35 | 7.35 | -0.11 (-1.47%) | 4,007,760 |
| 8 Apr 2022 | CNY | 7.59 | 7.63 | 7.43 | 7.46 | 7.46 | -0.13 (-1.71%) | 6,710,612 |
| 7 Apr 2022 | CNY | 7.72 | 7.72 | 7.55 | 7.59 | 7.59 | -0.13 (-1.68%) | 3,591,600 |
| 6 Apr 2022 | CNY | 7.47 | 7.81 | 7.43 | 7.72 | 7.72 | +0.22 (+2.93%) | 4,063,100 |
