| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 8.82 | 8.94 | 8.68 | 8.76 | 8.76 | -0.05 (-0.57%) | 9,943,160 |
| 26 May 2022 | CNY | 8.83 | 8.86 | 8.68 | 8.81 | 8.81 | -0.04 (-0.45%) | 9,756,415 |
| 25 May 2022 | CNY | 8.72 | 8.87 | 8.72 | 8.85 | 8.85 | +0.12 (+1.37%) | 8,094,033 |
| 24 May 2022 | CNY | 9.12 | 9.18 | 8.73 | 8.73 | 8.73 | -0.42 (-4.59%) | 14,961,627 |
| 23 May 2022 | CNY | 9.15 | 9.2 | 9.07 | 9.15 | 9.15 | +0.1 (+1.10%) | 11,124,178 |
| 20 May 2022 | CNY | 9.07 | 9.17 | 8.98 | 9.05 | 9.05 | +0.03 (+0.33%) | 12,084,452 |
| 19 May 2022 | CNY | 8.89 | 9.06 | 8.87 | 9.02 | 9.02 | -0.01 (-0.11%) | 9,331,595 |
| 18 May 2022 | CNY | 9.19 | 9.34 | 9.01 | 9.03 | 9.03 | -0.16 (-1.74%) | 15,151,849 |
| 17 May 2022 | CNY | 9.59 | 9.7 | 9 | 9.19 | 9.19 | -0.09 (-0.97%) | 21,826,794 |
| 16 May 2022 | CNY | 9.33 | 9.42 | 9.23 | 9.28 | 9.28 | -0.05 (-0.54%) | 14,518,732 |
| 13 May 2022 | CNY | 9.25 | 9.42 | 9.14 | 9.33 | 9.33 | -0.1 (-1.06%) | 14,988,092 |
| 12 May 2022 | CNY | 9.2 | 9.48 | 9.19 | 9.43 | 9.43 | +0.21 (+2.28%) | 18,005,677 |
| 11 May 2022 | CNY | 9.49 | 9.52 | 9.21 | 9.22 | 9.22 | -0.21 (-2.23%) | 25,152,997 |
| 10 May 2022 | CNY | 9.14 | 9.47 | 9.12 | 9.43 | 9.43 | +0.23 (+2.50%) | 22,641,167 |
| 9 May 2022 | CNY | 9.04 | 9.27 | 9.02 | 9.2 | 9.2 | +0.1 (+1.10%) | 20,123,861 |
| 6 May 2022 | CNY | 8.67 | 9.26 | 8.64 | 9.1 | 9.1 | +0.25 (+2.82%) | 29,520,139 |
| 5 May 2022 | CNY | 8.52 | 8.96 | 8.4 | 8.85 | 8.85 | +0.37 (+4.36%) | 25,362,280 |
| 29 Apr 2022 | CNY | 8.05 | 8.58 | 8.05 | 8.48 | 8.48 | +0.37 (+4.56%) | 27,107,237 |
| 28 Apr 2022 | CNY | 8.05 | 8.44 | 8.01 | 8.11 | 8.11 | +0.36 (+4.65%) | 28,014,755 |
| 27 Apr 2022 | CNY | 7.41 | 7.77 | 7.34 | 7.75 | 7.75 | +0.23 (+3.06%) | 14,946,244 |
| 26 Apr 2022 | CNY | 7.55 | 7.78 | 7.5 | 7.52 | 7.52 | 0.0 (0.0%) | 16,008,342 |
| 25 Apr 2022 | CNY | 8.09 | 8.09 | 7.46 | 7.52 | 7.52 | -0.64 (-7.84%) | 18,207,057 |
| 22 Apr 2022 | CNY | 8.38 | 8.38 | 8.14 | 8.16 | 8.16 | -0.27 (-3.20%) | 14,602,661 |
| 21 Apr 2022 | CNY | 8.76 | 8.82 | 8.41 | 8.43 | 8.43 | -0.4 (-4.53%) | 13,815,975 |
| 20 Apr 2022 | CNY | 8.93 | 8.99 | 8.82 | 8.83 | 8.83 | -0.09 (-1.01%) | 9,271,213 |
| 19 Apr 2022 | CNY | 9.03 | 9.07 | 8.86 | 8.92 | 8.92 | -0.21 (-2.30%) | 12,353,623 |
| 18 Apr 2022 | CNY | 9.09 | 9.18 | 8.93 | 9.13 | 9.13 | -0.05 (-0.54%) | 10,221,160 |
| 15 Apr 2022 | CNY | 9.2 | 9.35 | 9.16 | 9.18 | 9.18 | -0.3 (-3.16%) | 17,666,861 |
| 14 Apr 2022 | CNY | 9.2 | 9.82 | 9.2 | 9.48 | 9.48 | +0.59 (+6.64%) | 32,846,410 |
| 13 Apr 2022 | CNY | 9.04 | 9.07 | 8.81 | 8.89 | 8.89 | -0.15 (-1.66%) | 9,781,019 |
