| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 9.78 | 9.79 | 9.58 | 9.7 | 9.7 | -0.08 (-0.82%) | 3,545,500 |
| 27 May 2022 | CNY | 10.01 | 10.25 | 9.6 | 9.78 | 9.78 | -0.32 (-3.17%) | 6,352,500 |
| 26 May 2022 | CNY | 10.03 | 10.1 | 9.75 | 10.1 | 10.1 | +0.25 (+2.54%) | 5,863,246 |
| 25 May 2022 | CNY | 9.82 | 10.24 | 9.5 | 9.85 | 9.85 | -0.01 (-0.10%) | 6,509,739 |
| 24 May 2022 | CNY | 10.17 | 10.46 | 9.82 | 9.86 | 9.86 | -0.47 (-4.55%) | 12,457,855 |
| 23 May 2022 | CNY | 9.75 | 10.74 | 9.74 | 10.33 | 10.33 | +0.57 (+5.84%) | 14,943,284 |
| 20 May 2022 | CNY | 9.79 | 9.88 | 9.61 | 9.76 | 9.76 | -0.06 (-0.61%) | 3,074,861 |
| 19 May 2022 | CNY | 9.59 | 9.95 | 9.48 | 9.82 | 9.82 | +0.15 (+1.55%) | 3,319,846 |
| 18 May 2022 | CNY | 9.89 | 9.89 | 9.67 | 9.67 | 9.67 | -0.12 (-1.23%) | 4,206,200 |
| 17 May 2022 | CNY | 9.8 | 9.98 | 9.59 | 9.79 | 9.79 | -0.13 (-1.31%) | 6,773,300 |
| 16 May 2022 | CNY | 10.07 | 10.15 | 9.7 | 9.92 | 9.92 | -0.1 (-1.00%) | 7,890,600 |
| 13 May 2022 | CNY | 9.76 | 10.29 | 9.7 | 10.02 | 10.02 | +0.27 (+2.77%) | 10,451,259 |
| 12 May 2022 | CNY | 9.21 | 9.83 | 9.19 | 9.75 | 9.75 | +0.41 (+4.39%) | 8,467,961 |
| 11 May 2022 | CNY | 9.63 | 9.95 | 9.31 | 9.34 | 9.34 | -0.3 (-3.11%) | 8,814,059 |
| 10 May 2022 | CNY | 9.35 | 9.98 | 9.24 | 9.64 | 9.64 | +0.01 (+0.10%) | 9,359,032 |
| 9 May 2022 | CNY | 9.6 | 10.19 | 9.25 | 9.63 | 9.63 | -0.07 (-0.72%) | 9,891,158 |
| 6 May 2022 | CNY | 8.68 | 9.7 | 8.6 | 9.7 | 9.7 | +0.88 (+9.98%) | 5,290,200 |
| 5 May 2022 | CNY | 8.58 | 8.92 | 8.47 | 8.82 | 8.82 | +0.24 (+2.80%) | 2,290,513 |
| 29 Apr 2022 | CNY | 8.25 | 8.65 | 8.25 | 8.58 | 8.58 | +0.38 (+4.63%) | 3,640,900 |
| 28 Apr 2022 | CNY | 8.22 | 8.47 | 7.9 | 8.2 | 8.2 | -0.07 (-0.85%) | 3,404,400 |
| 27 Apr 2022 | CNY | 8.11 | 8.37 | 7.85 | 8.27 | 8.27 | +0.16 (+1.97%) | 3,746,900 |
| 26 Apr 2022 | CNY | 8.5 | 8.5 | 8.11 | 8.11 | 8.11 | -0.33 (-3.91%) | 4,217,913 |
| 25 Apr 2022 | CNY | 9.23 | 9.23 | 8.44 | 8.44 | 8.44 | -0.73 (-7.96%) | 6,986,800 |
| 22 Apr 2022 | CNY | 9.26 | 9.52 | 9.05 | 9.17 | 9.17 | -0.23 (-2.45%) | 3,837,800 |
| 21 Apr 2022 | CNY | 9.72 | 9.72 | 9.2 | 9.4 | 9.4 | -0.35 (-3.59%) | 3,379,200 |
| 20 Apr 2022 | CNY | 9.72 | 9.85 | 9.53 | 9.75 | 9.75 | +0.04 (+0.41%) | 2,461,700 |
| 19 Apr 2022 | CNY | 9.75 | 9.88 | 9.63 | 9.71 | 9.71 | -0.12 (-1.22%) | 2,131,073 |
| 18 Apr 2022 | CNY | 9.81 | 9.85 | 9.5 | 9.83 | 9.83 | +0.02 (+0.20%) | 2,927,773 |
| 15 Apr 2022 | CNY | 10.12 | 10.14 | 9.8 | 9.81 | 9.81 | -0.42 (-4.11%) | 2,089,300 |
| 14 Apr 2022 | CNY | 10.22 | 10.25 | 10.05 | 10.23 | 10.23 | -0.06 (-0.58%) | 2,442,700 |
