| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 8.95 | 8.96 | 8.6 | 8.77 | 8.77 | -0.19 (-2.12%) | 7,403,951 |
| 27 May 2022 | CNY | 8.9 | 9.08 | 8.8 | 8.96 | 8.96 | +0.02 (+0.22%) | 8,179,306 |
| 26 May 2022 | CNY | 8.85 | 9.15 | 8.79 | 8.94 | 8.94 | +0.05 (+0.56%) | 9,258,002 |
| 25 May 2022 | CNY | 8.83 | 9.05 | 8.75 | 8.89 | 8.89 | +0.01 (+0.11%) | 9,340,241 |
| 24 May 2022 | CNY | 9.51 | 9.64 | 8.88 | 8.88 | 8.88 | -0.81 (-8.36%) | 16,998,044 |
| 23 May 2022 | CNY | 9.88 | 10.18 | 9.69 | 9.69 | 9.69 | -1.08 (-10.03%) | 22,938,517 |
| 20 May 2022 | CNY | 12.3 | 12.83 | 10.77 | 10.77 | 10.77 | -1.2 (-10.03%) | 34,820,831 |
| 19 May 2022 | CNY | 11.52 | 11.97 | 11.03 | 11.97 | 11.97 | +1.09 (+10.02%) | 35,475,274 |
| 18 May 2022 | CNY | 10.2 | 10.88 | 10.2 | 10.88 | 10.88 | +0.99 (+10.01%) | 20,083,584 |
| 17 May 2022 | CNY | 9.11 | 9.89 | 8.38 | 9.89 | 9.89 | +0.9 (+10.01%) | 15,351,148 |
| 16 May 2022 | CNY | 10.28 | 10.28 | 8.98 | 8.99 | 8.99 | -0.61 (-6.35%) | 15,082,481 |
| 13 May 2022 | CNY | 9.14 | 9.6 | 9 | 9.6 | 9.6 | +0.87 (+9.97%) | 4,246,150 |
| 12 May 2022 | CNY | 8.02 | 8.73 | 7.95 | 8.73 | 8.73 | +0.79 (+9.95%) | 2,801,265 |
| 11 May 2022 | CNY | 8.1 | 8.28 | 7.94 | 7.94 | 7.94 | -0.14 (-1.73%) | 2,306,815 |
| 10 May 2022 | CNY | 7.6 | 8.15 | 7.51 | 8.08 | 8.08 | +0.38 (+4.94%) | 2,842,200 |
| 9 May 2022 | CNY | 7.41 | 7.88 | 7.41 | 7.7 | 7.7 | +0.34 (+4.62%) | 2,447,167 |
| 6 May 2022 | CNY | 7.66 | 7.66 | 7.26 | 7.36 | 7.36 | -0.43 (-5.52%) | 2,987,450 |
| 5 May 2022 | CNY | 7.24 | 8 | 7.2 | 7.79 | 7.79 | +0.52 (+7.15%) | 2,720,150 |
| 29 Apr 2022 | CNY | 7.09 | 7.33 | 7.03 | 7.27 | 7.27 | +0.21 (+2.97%) | 1,805,800 |
| 28 Apr 2022 | CNY | 7.15 | 7.26 | 6.85 | 7.06 | 7.06 | -0.22 (-3.02%) | 2,104,200 |
| 27 Apr 2022 | CNY | 7.08 | 7.28 | 6.85 | 7.28 | 7.28 | +0.21 (+2.97%) | 2,154,550 |
| 26 Apr 2022 | CNY | 7.51 | 7.79 | 7.03 | 7.07 | 7.07 | -0.44 (-5.86%) | 2,169,327 |
| 25 Apr 2022 | CNY | 8.08 | 8.11 | 7.5 | 7.51 | 7.51 | -0.75 (-9.08%) | 2,770,944 |
| 22 Apr 2022 | CNY | 8.32 | 8.34 | 8.1 | 8.26 | 8.26 | +0.06 (+0.73%) | 1,515,550 |
| 21 Apr 2022 | CNY | 8.63 | 8.63 | 8.16 | 8.2 | 8.2 | -0.44 (-5.09%) | 2,524,450 |
| 20 Apr 2022 | CNY | 9 | 9 | 8.6 | 8.64 | 8.64 | -0.25 (-2.81%) | 1,810,300 |
| 19 Apr 2022 | CNY | 8.95 | 8.99 | 8.71 | 8.89 | 8.89 | +0.02 (+0.23%) | 1,476,100 |
| 18 Apr 2022 | CNY | 8.56 | 8.92 | 8.49 | 8.87 | 8.87 | +0.27 (+3.14%) | 2,357,750 |
| 15 Apr 2022 | CNY | 9.29 | 9.29 | 8.58 | 8.6 | 8.6 | -0.74 (-7.92%) | 4,707,998 |
| 14 Apr 2022 | CNY | 9.5 | 9.76 | 9.27 | 9.34 | 9.34 | -0.23 (-2.40%) | 3,804,602 |
