| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 9.01 | 9.11 | 8.85 | 8.91 | 8.91 | -0.08 (-0.89%) | 2,317,772 |
| 30 May 2022 | CNY | 9.1 | 9.12 | 8.93 | 8.99 | 8.99 | -0.09 (-0.99%) | 1,971,329 |
| 27 May 2022 | CNY | 9.1 | 9.14 | 8.96 | 9.08 | 9.08 | -0.01 (-0.11%) | 1,809,499 |
| 26 May 2022 | CNY | 9.11 | 9.13 | 8.9 | 9.09 | 9.09 | +0.01 (+0.11%) | 1,669,995 |
| 25 May 2022 | CNY | 8.92 | 9.1 | 8.86 | 9.08 | 9.08 | +0.13 (+1.45%) | 1,815,300 |
| 24 May 2022 | CNY | 9.5 | 9.56 | 8.92 | 8.95 | 8.95 | -0.49 (-5.19%) | 4,351,244 |
| 23 May 2022 | CNY | 9.41 | 9.7 | 9.39 | 9.44 | 9.44 | +0.05 (+0.53%) | 2,722,507 |
| 20 May 2022 | CNY | 9.42 | 9.59 | 9.29 | 9.39 | 9.39 | +0.1 (+1.08%) | 3,404,799 |
| 19 May 2022 | CNY | 9.38 | 9.45 | 9.17 | 9.29 | 9.29 | -0.08 (-0.85%) | 3,379,700 |
| 18 May 2022 | CNY | 9.03 | 9.63 | 8.97 | 9.37 | 9.37 | +0.34 (+3.77%) | 7,129,677 |
| 17 May 2022 | CNY | 9.59 | 9.66 | 8.93 | 9.03 | 9.03 | -0.89 (-8.97%) | 9,983,158 |
| 16 May 2022 | CNY | 10.19 | 10.28 | 9.81 | 9.92 | 9.92 | -0.22 (-2.17%) | 5,402,193 |
| 13 May 2022 | CNY | 10.48 | 10.49 | 10.04 | 10.14 | 10.14 | -0.36 (-3.43%) | 7,259,244 |
| 12 May 2022 | CNY | 10.01 | 10.55 | 9.82 | 10.5 | 10.5 | +0.43 (+4.27%) | 10,618,119 |
| 11 May 2022 | CNY | 10.36 | 10.66 | 10.02 | 10.07 | 10.07 | -0.27 (-2.61%) | 8,223,187 |
| 10 May 2022 | CNY | 10.2 | 10.7 | 10.01 | 10.34 | 10.34 | -0.08 (-0.77%) | 9,505,176 |
| 9 May 2022 | CNY | 9.99 | 10.49 | 9.9 | 10.42 | 10.42 | +0.24 (+2.36%) | 10,955,556 |
| 6 May 2022 | CNY | 9.8 | 10.63 | 9.51 | 10.18 | 10.18 | +0.18 (+1.80%) | 10,675,891 |
| 5 May 2022 | CNY | 9.7 | 10.06 | 9.5 | 10 | 10 | -0.16 (-1.57%) | 10,472,909 |
| 29 Apr 2022 | CNY | 10.07 | 10.48 | 9.78 | 10.16 | 10.16 | -0.54 (-5.05%) | 15,217,393 |
| 28 Apr 2022 | CNY | 9.98 | 11.31 | 9.3 | 10.7 | 10.7 | +0.42 (+4.09%) | 18,874,855 |
| 27 Apr 2022 | CNY | 9.4 | 10.56 | 8.64 | 10.28 | 10.28 | +0.68 (+7.08%) | 14,782,443 |
| 26 Apr 2022 | CNY | 10.67 | 10.67 | 8.74 | 9.6 | 9.6 | -0.1 (-1.03%) | 13,693,684 |
| 25 Apr 2022 | CNY | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | +0.87 (+9.85%) | 3,647,432 |
| 22 Apr 2022 | CNY | 8.56 | 8.92 | 8.45 | 8.83 | 8.83 | +0.25 (+2.91%) | 3,043,927 |
| 21 Apr 2022 | CNY | 8.6 | 8.94 | 8.51 | 8.58 | 8.58 | -0.09 (-1.04%) | 1,818,206 |
| 20 Apr 2022 | CNY | 8.7 | 8.86 | 8.59 | 8.67 | 8.67 | -0.03 (-0.34%) | 1,822,530 |
| 19 Apr 2022 | CNY | 8.54 | 8.8 | 8.48 | 8.7 | 8.7 | +0.09 (+1.05%) | 1,571,594 |
| 18 Apr 2022 | CNY | 8.45 | 8.66 | 8.26 | 8.61 | 8.61 | +0.21 (+2.50%) | 1,407,215 |
| 15 Apr 2022 | CNY | 8.67 | 8.85 | 8.38 | 8.4 | 8.4 | -0.35 (-4%) | 1,983,607 |
